UL Solutions Inc. Class A Common Stock (ULS)

53.91Last Price

-1.02 (-1.86%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	54.90	54.96	53.69	53.91	441,579	53.91
1/30/2025	53.86	55.05	53.52	54.93	220,521	54.93
1/29/2025	53.96	54.27	53.23	53.78	193,112	53.78
1/28/2025	53.24	53.91	52.52	53.88	466,921	53.88
1/27/2025	53.53	53.82	52.30	52.88	632,368	52.88
1/24/2025	53.22	53.64	52.85	53.27	361,432	53.27
1/23/2025	53.52	53.61	52.73	53.43	338,181	53.43
1/22/2025	53.50	53.99	52.83	53.60	594,004	53.60
1/21/2025	52.07	53.25	52.07	53.21	272,193	53.21
1/17/2025	52.22	52.24	51.69	51.95	147,276	51.95
1/16/2025	51.13	52.27	51.13	51.93	589,981	51.93
1/15/2025	51.92	51.99	50.68	51.04	364,704	51.04
1/14/2025	49.93	51.39	49.83	51.34	382,999	51.34
1/13/2025	49.38	50.09	49.27	49.66	379,948	49.66
1/10/2025	49.00	49.73	48.54	49.30	571,958	49.30
1/08/2025	49.81	50.04	49.09	49.39	727,228	49.39
1/07/2025	49.40	50.19	49.32	50.00	684,850	50.00
1/06/2025	49.33	49.79	49.03	49.14	858,792	49.14
1/03/2025	49.51	50.04	49.27	49.31	992,336	49.31
1/02/2025	50.00	50.37	49.32	49.65	624,453	49.65
12/31/2024	50.16	0.00	50.16	49.88	0	49.88
12/30/2024	50.03	50.50	48.99	50.16	1,053,996	50.16
12/27/2024	50.63	51.61	49.94	50.41	976,909	50.41
12/26/2024	50.65	51.55	50.65	51.12	926,943	51.12
12/24/2024	50.52	51.06	50.44	50.89	98,587	50.89
12/23/2024	50.68	50.92	50.10	50.62	500,007	50.62
12/20/2024	49.21	51.05	49.21	50.89	1,950,768	50.89
12/19/2024	50.32	50.93	49.16	49.36	471,122	49.36
12/18/2024	51.19	52.00	49.67	49.85	676,327	49.85
12/17/2024	51.08	51.51	50.21	50.94	469,603	50.94
12/16/2024	50.80	51.53	50.58	51.50	395,765	51.50
12/13/2024	51.00	51.33	50.37	50.84	380,226	50.84
12/12/2024	51.20	51.83	50.51	51.30	499,965	51.30
12/11/2024	52.40	52.88	50.63	51.17	692,908	51.17
12/10/2024	52.23	52.95	51.92	52.31	500,354	52.31
12/09/2024	53.06	53.54	52.23	52.34	671,933	52.34
12/06/2024	54.38	54.50	52.86	53.35	522,335	53.35
12/05/2024	53.70	54.93	53.56	53.64	772,072	53.64
12/04/2024	52.92	54.16	52.91	54.13	445,642	54.13
12/03/2024	52.87	53.31	52.19	53.04	461,042	53.04
12/02/2024	53.58	54.12	52.81	52.82	319,484	52.82
11/29/2024	53.63	53.97	52.95	53.73	218,689	53.73
11/27/2024	54.41	54.63	53.53	53.65	374,203	53.65
11/26/2024	55.06	55.40	53.52	54.38	590,803	54.38
11/25/2024	54.03	55.36	53.95	55.30	1,012,116	55.30
11/22/2024	53.52	54.12	53.04	54.04	638,523	54.04
11/21/2024	52.54	53.51	52.38	53.12	563,117	53.12
11/20/2024	51.87	53.08	51.66	52.82	632,167	52.82
11/19/2024	50.60	51.84	50.22	51.74	783,347	51.74
11/18/2024	49.84	50.83	49.59	50.60	747,980	50.60
11/15/2024	49.91	50.10	49.07	49.97	586,654	49.97
11/14/2024	51.33	51.35	49.89	49.91	465,281	49.91
11/13/2024	50.68	51.02	50.02	50.84	722,251	50.84
11/12/2024	51.66	51.80	49.81	50.33	852,576	50.33
11/11/2024	51.50	53.18	51.28	51.62	601,241	51.62
11/08/2024	50.25	51.59	50.05	51.36	676,642	51.36
11/07/2024	50.34	50.88	49.66	50.05	1,078,742	50.05
11/06/2024	51.90	52.74	49.29	50.40	2,107,482	50.40
11/05/2024	56.85	59.23	50.64	51.54	1,320,538	51.54
11/04/2024	51.67	52.41	51.60	51.96	806,281	51.96
11/01/2024	52.07	52.59	51.57	51.60	558,793	51.60