Skip to main content

UL Solutions Inc. Class A Common Stock (NY: ULS )

50.47 -0.42 (-0.83%)
Streaming Delayed Price Updated: 12:15 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 49.21 51.05 49.21 50.89 1,950,768 +1.11(+2.23%)
Dec 19, 2024 50.32 50.93 49.16 49.78 430,082 -0.07(-0.14%)
Dec 18, 2024 51.19 52.00 49.67 49.85 676,327 -1.09(-2.14%)
Dec 17, 2024 51.08 51.51 50.21 50.94 469,603 -0.56(-1.09%)
Dec 16, 2024 50.80 51.53 50.58 51.50 395,765 +0.66(+1.30%)
Dec 13, 2024 51.00 51.33 50.37 50.84 380,226 -0.46(-0.90%)
Dec 12, 2024 51.20 51.83 50.51 51.30 499,965 +0.13(+0.25%)
Dec 11, 2024 52.40 52.88 50.63 51.17 692,908 -1.14(-2.18%)
Dec 10, 2024 52.23 52.95 51.92 52.31 500,354 -0.03(-0.06%)
Dec 09, 2024 53.06 53.54 52.23 52.34 671,933 -1.01(-1.89%)
Dec 06, 2024 54.38 54.50 52.86 53.35 522,335 -0.29(-0.54%)
Dec 05, 2024 53.70 54.93 53.56 53.64 772,072 -0.49(-0.91%)
Dec 04, 2024 52.92 54.16 52.91 54.13 445,642 +1.09(+2.06%)
Dec 03, 2024 52.87 53.31 52.19 53.04 461,042 +0.22(+0.42%)
Dec 02, 2024 53.58 54.12 52.81 52.82 319,484 -0.91(-1.69%)
Nov 29, 2024 53.63 53.97 52.95 53.73 218,689 +0.20(+0.38%)
Nov 27, 2024 54.28 54.51 53.41 53.52 375,076 -0.73(-1.34%)
Nov 26, 2024 54.93 55.27 53.40 54.25 592,182 -0.92(-1.66%)
Nov 25, 2024 53.90 55.23 53.82 55.17 1,014,479 +1.26(+2.33%)
Nov 22, 2024 53.40 53.99 52.92 53.91 640,014 +0.92(+1.73%)
Nov 21, 2024 52.42 53.39 52.26 53.00 564,432 +0.30(+0.57%)
Nov 20, 2024 51.75 52.96 51.54 52.70 633,643 +1.08(+2.09%)
Nov 19, 2024 50.48 51.71 50.10 51.62 785,176 +1.14(+2.25%)
Nov 18, 2024 49.72 50.71 49.47 50.48 749,726 +0.63(+1.26%)
Nov 15, 2024 49.79 49.98 48.96 49.85 588,024 +0.06(+0.12%)
Nov 14, 2024 51.21 51.23 49.77 49.79 466,367 -0.93(-1.83%)
Nov 13, 2024 50.56 50.90 49.90 50.72 723,937 +0.51(+1.01%)
Nov 12, 2024 51.54 51.68 49.69 50.21 854,567 -1.29(-2.50%)
Nov 11, 2024 51.38 53.06 51.16 51.50 602,645 +0.26(+0.51%)
Nov 08, 2024 50.13 51.47 49.93 51.24 678,222 +1.31(+2.62%)
Nov 07, 2024 50.22 50.77 49.55 49.93 1,081,261 -0.35(-0.69%)
Nov 06, 2024 51.78 52.62 49.18 50.28 2,112,403 -1.14(-2.21%)
Nov 05, 2024 56.72 59.09 50.52 51.42 1,323,622 -0.42(-0.81%)
Nov 04, 2024 51.55 52.29 51.48 51.84 808,164 +0.36(+0.70%)
Nov 01, 2024 51.95 52.47 51.45 51.48 560,098 -0.36(-0.69%)
Oct 31, 2024 52.34 52.55 51.54 51.84 537,987 -0.74(-1.40%)
Oct 30, 2024 52.50 52.80 52.25 52.58 310,671 +0.09(+0.17%)
Oct 29, 2024 52.33 52.83 51.75 52.49 529,785 +0.02(+0.04%)
Oct 28, 2024 52.95 53.17 52.33 52.47 336,370 -0.38(-0.72%)
Oct 25, 2024 52.91 53.05 52.42 52.85 290,817 +0.06(+0.11%)
Oct 24, 2024 52.89 53.63 52.47 52.79 303,172 -0.09(-0.17%)
Oct 23, 2024 54.03 54.23 52.76 52.88 278,632 -0.88(-1.63%)
Oct 22, 2024 52.91 53.84 52.26 53.75 502,565 +0.89(+1.68%)
Oct 21, 2024 52.91 53.51 52.57 52.87 306,732 -0.16(-0.30%)
Oct 18, 2024 53.65 53.99 52.99 53.03 328,052 -0.63(-1.17%)
Oct 17, 2024 54.25 54.63 53.42 53.65 381,987 -0.51(-0.94%)
Oct 16, 2024 53.65 54.28 53.48 54.16 719,966 +0.67(+1.25%)
Oct 15, 2024 53.33 53.86 53.11 53.50 607,010 +0.20(+0.37%)
Oct 14, 2024 52.72 53.33 52.53 53.30 638,773 +0.93(+1.77%)
Oct 11, 2024 51.45 52.41 51.45 52.37 589,604 +0.79(+1.53%)
Oct 10, 2024 50.81 51.76 50.51 51.58 520,622 +0.51(+1.00%)
Oct 09, 2024 50.31 51.42 50.31 51.07 892,299 +0.71(+1.41%)
Oct 08, 2024 50.03 51.17 49.98 50.36 572,891 +0.36(+0.72%)
Oct 07, 2024 50.49 50.74 49.67 50.00 594,145 -0.58(-1.14%)
Oct 04, 2024 49.88 50.59 49.41 50.58 1,337,815 +0.84(+1.68%)
Oct 03, 2024 48.89 49.83 48.81 49.74 1,959,293 +0.63(+1.28%)
Oct 02, 2024 48.82 49.54 48.63 49.12 1,274,347 +0.07(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.