NYSE - Delayed Quote
USD
UL Solutions Inc. (ULS)
74.76
-0.70
(-0.93%)
At close: October 30 at 4:00:02 PM EDT
74.76
0.00
(0.00%)
After hours: October 30 at 4:00:52 PM EDT
Trade ULS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
76.00
76.75
74.21
74.76
74.76
766,500
Oct 29, 2026
72.93
75.73
71.76
75.46
75.46
755,300
Oct 28, 2026
72.08
73.30
71.77
72.40
72.40
527,500
Oct 27, 2026
72.49
73.15
71.87
72.20
72.20
585,200
Oct 26, 2026
73.44
74.24
72.48
72.96
72.96
544,600
Oct 23, 2026
73.05
73.62
71.89
73.44
73.44
971,700
Oct 22, 2026
74.37
74.83
73.00
73.63
73.63
741,700
Oct 21, 2026
74.00
75.19
73.78
74.28
74.28
780,700
Oct 20, 2026
73.75
73.98
72.40
73.36
73.36
745,500
Oct 19, 2026
73.20
73.44
72.35
73.01
73.01
744,400
Oct 16, 2026
74.25
74.89
72.78
73.31
73.31
1,281,400
Oct 15, 2026
72.08
74.78
71.60
74.39
74.39
1,787,000
Oct 14, 2026
71.00
71.97
70.64
71.60
71.60
994,600
Oct 13, 2026
71.63
72.23
70.33
71.08
71.08
1,126,000
Oct 12, 2026
71.04
71.68
70.18
71.18
71.18
708,600
Oct 9, 2026
70.38
70.75
69.54
69.99
69.99
748,400
Oct 8, 2026
67.25
70.90
66.57
70.65
70.65
2,140,200
Oct 7, 2026
67.77
68.29
66.46
67.13
67.13
1,165,300
Oct 6, 2026
68.22
68.98
67.43
68.37
68.37
1,583,500
Oct 5, 2026
66.07
69.49
65.55
68.25
68.25
1,213,000
Oct 2, 2026
67.01
67.96
65.69
65.99
65.99
1,169,800
Oct 1, 2026
65.35
68.01
65.35
66.50
66.50
1,403,000
Sep 30, 2026
64.98
66.44
63.73
65.62
65.62
1,346,700
Sep 29, 2026
64.48
64.93
63.87
64.92
64.92
791,900
Sep 28, 2026
65.74
66.96
64.71
64.80
64.80
1,071,400
Sep 25, 2026
65.70
66.39
65.32
66.05
66.05
926,900
Sep 24, 2026
65.86
66.29
65.11
65.81
65.81
782,100
Sep 23, 2026
66.18
66.63
65.25
65.38
65.38
690,400
Sep 22, 2026
66.95
67.27
66.01
66.65
66.65
1,742,600
Sep 21, 2026
65.64
67.28
64.39
66.32
66.32
1,036,700
Sep 18, 2026
64.73
65.21
63.90
64.03
64.03
1,539,100
Sep 17, 2026
65.14
65.25
63.17
64.42
64.42
975,900
Sep 16, 2026
64.37
66.46
64.13
64.15
64.15
2,168,200
Sep 15, 2026
69.76
69.76
64.75
64.76
64.76
1,194,100
Sep 14, 2026
71.25
71.59
69.47
69.50
69.50
1,234,300
Sep 11, 2026
71.60
72.06
71.20
71.25
71.25
679,900
Sep 10, 2026
72.41
72.86
71.00
71.10
71.10
475,200
Sep 9, 2026
72.78
73.39
72.46
72.89
72.89
459,800
Sep 8, 2026
73.01
73.74
72.76
73.19
73.19
355,200
Sep 4, 2026
73.89
74.81
73.28
73.83
73.83
395,300
Sep 3, 2026
74.69
75.49
73.82
74.63
74.63
503,800
Sep 2, 2026
73.60
75.47
72.86
74.12
74.12
413,500
Sep 1, 2026
74.70
75.33
73.21
73.46
73.46
607,300
Aug 31, 2026
0.145
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
74.00
74.88
73.54
74.52
74.52
648,100
Aug 28, 2026
75.35
76.19
74.25
74.43
74.29
377,100
Aug 27, 2026
74.83
75.82
74.17
75.55
75.40
434,600
Aug 26, 2026
74.35
75.26
73.81
75.05
74.90
421,400
Aug 25, 2026
74.73
74.73
73.39
73.99
73.85
421,500
Aug 24, 2026
75.22
76.13
73.90
74.16
74.02
496,000
Aug 21, 2026
74.93
76.07
74.33
75.06
74.91
417,200
Aug 20, 2026
75.79
76.69
75.03
75.26
75.11
511,900
Aug 19, 2026
76.72
76.82
75.83
76.04
75.89
482,600
Aug 18, 2026
77.54
77.80
75.77
75.96
75.81
522,200
Aug 17, 2026
76.76
77.50
75.92
77.11
76.96
587,600
Aug 14, 2026
76.90
77.57
76.48
77.46
77.31
652,700
Aug 13, 2026
77.09
78.27
76.12
76.81
76.66
717,800
Aug 12, 2026
77.24
78.01
75.96
76.68
76.53
954,100
Aug 11, 2026
77.79
79.35
76.87
77.05
76.90
733,700
Aug 10, 2026
78.47
79.31
77.63
78.05
77.90
1,056,300
Aug 7, 2026
76.50
78.65
75.48
78.21
78.06
1,288,900
Aug 6, 2026
77.97
78.80
76.13
76.86
76.71
1,423,100
Aug 5, 2026
78.00
81.55
76.66
79.05
78.90
1,748,600
Aug 4, 2026
86.92
88.93
75.34
78.34
78.19
4,298,900
Aug 3, 2026
92.39
93.52
90.37
91.05
90.87
1,083,500
Jul 31, 2026
91.84
92.88
90.51
91.64
91.46
594,900
Jul 30, 2026
93.42
93.42
90.74
92.16
91.98
631,900
Jul 29, 2026
91.89
93.61
90.81
92.38
92.20
698,600
Jul 28, 2026
90.28
91.97
89.67
91.68
91.50
754,500
Jul 27, 2026
87.02
90.38
87.02
90.06
89.88
1,348,500
Jul 24, 2026
87.04
88.07
85.23
85.46
85.29
637,400
Jul 23, 2026
84.78
86.72
84.71
86.60
86.43
536,600
Jul 22, 2026
85.80
86.30
84.90
86.08
85.91
683,400
Jul 21, 2026
85.64
86.37
84.87
85.49
85.32
569,400
Jul 20, 2026
87.93
88.75
85.32
85.64
85.47
646,000
Jul 17, 2026
89.07
89.78
87.40
87.76
87.59
651,200
Jul 16, 2026
87.62
90.46
87.61
89.69
89.52
959,300
Jul 15, 2026
87.71
89.26
87.15
87.75
87.58
532,400
Jul 14, 2026
88.84
90.50
87.30
87.56
87.39
739,200
Jul 13, 2026
87.61
88.73
87.22
87.53
87.36
637,100
Jul 10, 2026
86.58
87.34
85.12
87.27
87.10
655,500
Jul 9, 2026
86.39
88.20
85.85
86.51
86.34
794,200
Jul 8, 2026
87.13
88.46
85.87
86.34
86.17
1,096,100
Jul 7, 2026
89.39
91.13
88.34
88.41
88.24
1,590,900
Jul 6, 2026
97.55
98.38
87.26
89.27
89.10
2,132,300
Jul 2, 2026
98.30
101.46
96.93
96.99
96.80
962,200
Jul 1, 2026
101.26
102.00
97.33
97.67
97.48
1,538,900
Jun 30, 2026
99.50
102.07
98.63
101.86
101.66
1,100,900
Jun 29, 2026
99.38
100.98
99.30
100.07
99.88
1,517,900
Jun 26, 2026
95.52
99.87
95.52
99.05
98.86
5,399,900
Jun 25, 2026
92.92
96.33
92.32
95.83
95.64
1,575,800
Jun 24, 2026
90.72
92.79
89.72
92.62
92.44
1,049,700
Jun 23, 2026
89.52
92.09
89.11
89.70
89.53
925,900
Jun 22, 2026
90.01
92.06
88.60
89.71
89.54
1,157,500
Jun 18, 2026
94.26
94.59
90.29
91.34
91.16
2,390,300
Jun 17, 2026
94.57
96.95
94.02
94.11
93.93
858,900
Jun 16, 2026
97.26
99.47
95.22
95.33
95.14
1,142,000
Jun 15, 2026
98.26
98.63
96.34
96.99
96.80
1,300,300
Jun 12, 2026
98.83
99.61
96.85
96.93
96.74
579,100
Jun 11, 2026
97.15
99.49
97.15
98.41
98.22
523,200
Jun 10, 2026
98.37
99.42
97.17
97.38
97.19
666,900
Jun 9, 2026
97.74
99.79
96.62
98.57
98.38
668,400
Jun 8, 2026
97.82
99.15
96.34
97.02
96.83
820,300
Jun 5, 2026
98.09
98.43
96.03
96.81
96.62
463,900
Jun 4, 2026
98.70
99.69
97.69
99.20
99.01
551,400
Jun 3, 2026
96.98
100.31
96.98
98.03
97.84
772,000
Jun 2, 2026
99.71
99.71
96.64
97.77
97.58
921,700
Jun 1, 2026
99.98
101.05
99.05
99.94
99.75
553,200
May 29, 2026
0.145
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
99.98
101.42
99.09
99.50
99.31
722,100
May 28, 2026
99.89
99.99
97.32
99.57
99.23
582,700
May 27, 2026
101.10
102.85
99.97
100.60
100.26
847,600
May 26, 2026
103.09
103.51
100.75
100.83
100.49
783,400
May 22, 2026
102.27
103.99
101.76
102.85
102.50
603,700
May 21, 2026
100.84
102.52
100.58
102.34
101.99
646,100
May 20, 2026
100.45
101.98
99.60
101.98
101.63
586,100
May 19, 2026
99.36
100.46
97.94
99.99
99.65
781,000
May 18, 2026
98.30
100.92
97.86
99.01
98.67
635,500
May 15, 2026
99.70
100.01
98.66
99.00
98.66
421,000
May 14, 2026
99.15
100.61
97.40
100.60
100.26
451,200
May 13, 2026
98.30
99.96
95.71
98.80
98.46
794,800
May 12, 2026
97.21
97.98
94.11
97.25
96.92
763,500
May 11, 2026
100.70
100.79
97.39
97.73
97.40
683,900
May 8, 2026
100.80
101.91
98.21
100.44
100.10
659,500
May 7, 2026
104.85
104.85
97.89
99.41
99.07
901,500
May 6, 2026
105.40
107.54
102.22
104.89
104.53
1,603,500
May 5, 2026
96.71
104.79
95.32
104.74
104.38
1,304,800
May 4, 2026
91.30
92.03
89.28
90.10
89.79
561,700
May 1, 2026
91.16
92.67
90.70
91.60
91.29
431,700
Apr 30, 2026
89.00
90.93
88.22
90.49
90.18
534,300
Apr 29, 2026
88.06
88.81
86.45
88.01
87.71
592,700
Apr 28, 2026
88.53
89.04
87.05
88.29
87.99
560,300
Apr 27, 2026
89.71
90.98
88.06
88.59
88.29
472,500
Apr 24, 2026
89.26
91.14
88.31
90.19
89.88
684,900
Apr 23, 2026
89.16
90.07
88.01
89.49
89.19
521,200
Apr 22, 2026
92.72
92.84
89.76
89.89
89.58
736,400
Apr 21, 2026
92.97
94.04
91.80
92.02
91.71
465,700
Apr 20, 2026
90.37
93.02
90.37
92.98
92.66
565,200
Apr 17, 2026
90.28
92.50
90.15
91.72
91.41
450,000
Apr 16, 2026
91.01
91.38
88.00
89.61
89.31
483,100
Apr 15, 2026
89.47
90.51
89.39
90.42
90.11
682,500
Apr 14, 2026
87.00
89.53
85.62
89.52
89.22
767,800
Apr 13, 2026
84.03
86.03
83.86
84.43
84.14
807,900
Apr 10, 2026
84.34
84.59
82.21
84.32
84.03
461,200
Apr 9, 2026
84.90
85.99
83.55
84.49
84.20
785,700
Apr 8, 2026
84.20
85.52
83.83
85.23
84.94
712,400
Apr 7, 2026
83.83
84.30
81.83
82.08
81.80
570,800
Apr 6, 2026
83.92
84.81
82.73
84.07
83.78
510,100
Apr 2, 2026
83.59
85.57
82.09
84.60
84.31
815,900
Apr 1, 2026
86.16
86.49
84.44
84.57
84.28
1,026,400
Mar 31, 2026
83.16
85.99
81.71
85.71
85.42
1,116,900
Mar 30, 2026
83.83
84.67
81.05
82.20
81.92
1,506,500
Mar 27, 2026
83.09
84.81
82.34
83.91
83.62
966,800
Mar 26, 2026
85.56
87.85
83.55
83.75
83.47
1,272,100
Mar 25, 2026
88.51
89.45
83.51
86.95
86.65
1,250,400
Mar 24, 2026
85.35
87.74
84.98
87.32
87.02
748,000
Mar 23, 2026
83.94
86.31
83.55
86.03
85.74
861,000
Mar 20, 2026
83.15
83.39
81.14
82.70
82.42
2,138,500
Mar 19, 2026
85.64
86.54
82.42
83.34
83.06
677,100
Mar 18, 2026
86.00
87.08
85.46
86.43
86.14
1,165,100
Mar 17, 2026
86.46
87.35
85.47
85.79
85.50
555,500
Mar 16, 2026
83.71
85.22
82.32
85.18
84.89
766,400
Mar 13, 2026
83.78
85.74
82.95
83.22
82.94
829,300
Mar 12, 2026
82.61
83.98
81.31
83.73
83.45
703,000
Mar 11, 2026
81.68
83.46
80.45
82.83
82.55
673,800
Mar 10, 2026
81.52
82.14
79.04
81.63
81.35
476,300
Mar 9, 2026
80.58
82.60
78.00
82.49
82.21
725,000
Mar 6, 2026
79.96
81.22
79.05
81.07
80.79
460,000
Mar 5, 2026
80.65
82.45
80.16
81.52
81.24
678,200
Mar 4, 2026
82.34
83.71
80.32
81.08
80.80
594,500
Mar 3, 2026
82.01
82.82
79.72
82.28
82.00
464,600
Mar 2, 2026
0.145
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
83.07
84.71
82.03
83.68
83.40
437,300
Feb 27, 2026
83.99
84.46
82.35
83.97
83.54
650,600
Feb 26, 2026
82.67
84.39
82.10
84.11
83.68
634,400
Feb 25, 2026
81.45
82.22
80.55
81.99
81.57
560,000
Feb 24, 2026
77.83
80.77
77.74
80.69
80.28
798,600
Feb 23, 2026
79.87
80.05
77.93
78.28
77.88
822,700
Feb 20, 2026
82.79
83.61
79.11
80.17
79.76
997,700
Feb 19, 2026
74.89
82.94
72.67
82.64
82.22
2,797,000
Feb 18, 2026
70.51
71.75
69.77
71.25
70.89
1,519,300
Feb 17, 2026
70.58
71.61
70.01
70.61
70.25
669,500
Feb 13, 2026
69.28
70.29
68.38
70.02
69.66
1,028,600
Feb 12, 2026
72.73
73.25
68.72
69.01
68.66
679,100
Feb 11, 2026
72.93
73.55
71.30
72.55
72.18
786,200
Feb 10, 2026
72.45
73.44
72.10
73.33
72.95
852,500
Feb 9, 2026
72.01
72.72
71.53
72.20
71.83
755,300
Feb 6, 2026
70.19
71.86
69.78
71.49
71.12
1,042,300
Feb 5, 2026
72.46
73.62
69.07
69.34
68.98
1,264,400
Feb 4, 2026
70.11
71.92
69.47
71.85
71.48
1,378,500
Feb 3, 2026
70.81
71.11
68.62
70.62
70.26
1,619,200
Feb 2, 2026
70.63
71.86
69.99
71.67
71.30
1,132,400
Jan 30, 2026
70.29
71.55
69.83
70.23
69.87
603,900
Jan 29, 2026
72.28
72.92
70.13
71.19
70.83
1,054,900
Jan 28, 2026
72.58
72.75
70.65
72.16
71.79
833,900
Jan 27, 2026
72.89
73.65
72.35
72.41
72.04
811,800
Jan 26, 2026
71.13
73.17
71.13
73.12
72.75
931,500
Jan 23, 2026
72.47
72.82
70.67
71.20
70.84
1,232,200
Jan 22, 2026
73.45
73.73
72.18
72.60
72.23
740,900
Jan 21, 2026
72.87
74.19
71.69
72.90
72.53
1,489,500
Jan 20, 2026
74.71
75.80
72.66
72.90
72.53
1,047,800
Jan 16, 2026
76.58
77.23
74.94
75.00
74.62
1,167,100
Jan 15, 2026
77.79
79.50
76.61
77.13
76.73
1,160,500
Jan 14, 2026
80.80
81.34
76.96
77.01
76.62
1,483,000
Jan 13, 2026
82.68
82.68
80.08
80.98
80.57
1,042,000
Jan 12, 2026
84.35
85.26
81.89
81.96
81.54
1,147,000
Jan 9, 2026
83.27
84.83
82.90
84.38
83.95
803,200
Jan 8, 2026
84.57
84.80
81.79
82.99
82.56
1,257,400
Jan 7, 2026
84.80
85.46
83.77
84.40
83.97
1,254,500
Jan 6, 2026
83.36
85.22
82.16
84.52
84.09
1,761,800
Jan 5, 2026
80.62
83.63
80.62
83.31
82.88
1,994,700
Jan 2, 2026
78.65
80.96
78.57
80.91
80.50
2,002,900
Dec 31, 2025
80.09
80.32
78.49
78.86
78.46
1,226,600
Dec 30, 2025
80.56
81.41
79.92
80.30
79.89
1,099,100
Dec 29, 2025
79.91
81.32
79.49
80.85
80.44
1,026,600
Dec 26, 2025
78.55
79.99
78.05
79.96
79.55
882,300
Dec 24, 2025
77.72
78.88
77.48
78.68
78.28
351,400
Dec 23, 2025
77.78
78.34
77.25
78.28
77.88
856,300
Dec 22, 2025
76.63
78.84
76.63
77.91
77.51
1,520,500
Dec 19, 2025
79.00
79.53
76.84
76.95
76.56
11,540,300
Dec 18, 2025
78.32
80.62
78.18
78.72
78.32
2,294,800
Dec 17, 2025
78.40
79.17
77.82
78.21
77.81
1,852,700
Dec 16, 2025
77.25
78.26
77.25
77.53
77.13
1,581,400
Dec 15, 2025
78.21
78.64
76.85
77.43
77.03
1,505,700
Dec 12, 2025
78.15
78.18
77.23
77.88
77.48
1,238,000
Dec 11, 2025
77.07
78.12
76.60
78.00
77.60
1,343,800
Dec 10, 2025
76.79
77.85
76.22
77.09
76.70
1,637,900
Dec 9, 2025
77.10
78.31
76.26
77.52
77.12
2,231,100
Dec 8, 2025
78.44
78.50
77.14
77.87
77.47
3,969,000
Dec 5, 2025
76.80
77.50
76.32
76.60
76.21
4,294,900
Dec 4, 2025
76.06
77.84
76.05
76.74
76.35
6,985,600
Dec 3, 2025
88.88
88.88
79.31
79.38
78.97
2,183,400
Dec 2, 2025
90.10
91.15
88.79
88.85
88.39
276,500
Dec 1, 2025
91.00
91.66
90.19
90.20
89.74
384,400
Nov 28, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
90.69
91.56
90.30
91.21
90.74
306,100
Nov 26, 2025
88.99
90.91
88.91
90.16
89.57
438,300
Nov 25, 2025
87.57
89.04
87.07
88.68
88.10
378,700
Nov 24, 2025
85.95
87.49
85.18
87.40
86.83
617,100
Nov 21, 2025
85.30
86.81
84.86
85.70
85.14
601,600
Nov 20, 2025
88.15
88.15
84.23
85.83
85.27
775,300
Nov 19, 2025
87.57
88.27
86.53
86.62
86.05
476,400
Nov 18, 2025
86.12
87.66
85.61
87.48
86.91
444,900
Nov 17, 2025
86.20
87.58
85.81
86.12
85.56
797,500
Nov 14, 2025
84.32
87.12
84.19
86.64
86.07
420,500
Nov 13, 2025
88.13
88.13
84.75
85.35
84.79
349,400
Nov 12, 2025
88.42
88.42
86.52
86.53
85.96
378,400
Nov 11, 2025
86.62
87.85
86.55
87.72
87.14
660,100
Nov 10, 2025
85.64
87.67
85.37
86.93
86.36
331,200
Nov 7, 2025
84.92
87.25
84.17
85.65
85.09
697,400
Nov 6, 2025
85.77
85.85
84.43
85.68
85.12
391,500
Nov 5, 2025
85.24
87.38
84.63
85.78
85.22
767,600
Nov 4, 2025
86.03
91.95
84.47
86.96
86.39
1,035,500
Nov 3, 2025
78.37
79.06
77.25
78.61
78.09
793,000
Oct 31, 2025
77.89
78.41
76.84
77.87
77.36
783,100
