UL Solutions Stock Price History
NYSE: ULSHealth CarePrecision InstrumentsUSD
69.99-0.66 (-0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ULS price history at a glance
The price history for UL Solutions (ULS) on this page begins on April 8, 2024, when the stock closed at $34.94; it most recently closed at $69.99 on October 5, 2026. The highest price in this record is $107.54, reached on May 4, 2026; the latest close is 34.9% below that peak. Over roughly 2 years the share price changed +100.3%, a 32.2% compound annual price return (excluding dividends).
In the last 12 months alone, ULS has lost 4.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $107.54
- Date of high
- May 4, 2026
- Low since 2024
- $33.15
- Date of low
- Apr 8, 2024
- 52-week high
- $107.54
- 52-week low
- $63.17
- IPO year
- 2024
- Last close
- $69.99
ULS returns
1 week
+6.06%
1 month
-3.98%
3 months
-19.80%
6 months
-16.99%
Year to date
-11.25%
1 year
-4.20%
ULS price return, excluding dividends.
ULS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 69.99 | -13.50% |
| 2025 | 80.91 | +64.08% |
| 2024* | 49.31 | +41.13% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
ULS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.38 | 70.68 | 69.54 | 69.99 | -0.93% | |
| 67.25 | 70.90 | 66.57 | 70.65 | +5.24% | |
| 67.77 | 68.29 | 66.46 | 67.13 | -1.81% | |
| 68.22 | 68.98 | 67.43 | 68.37 | +0.18% | |
| 66.07 | 69.49 | 65.55 | 68.25 | +3.42% | |
| 67.01 | 67.97 | 65.69 | 65.99 | -0.77% | |
| 65.35 | 68.02 | 65.35 | 66.50 | +1.34% | |
| 64.98 | 66.45 | 63.73 | 65.62 | +1.08% | |
| 64.48 | 64.93 | 63.87 | 64.92 | +0.19% | |
| 65.74 | 66.96 | 64.71 | 64.80 | -1.89% | |
| 65.70 | 66.39 | 65.33 | 66.05 | +0.36% | |
| 65.86 | 66.29 | 65.11 | 65.81 | +0.66% | |
| 66.18 | 66.63 | 65.25 | 65.38 | -1.91% | |
| 66.95 | 67.27 | 66.01 | 66.65 | +0.50% | |
| 65.64 | 67.28 | 64.40 | 66.32 | +3.58% | |
| 64.73 | 65.21 | 63.90 | 64.03 | -0.61% | |
| 65.14 | 65.25 | 63.17 | 64.42 | +0.42% | |
| 64.37 | 66.47 | 64.13 | 64.15 | -0.94% | |
| 69.76 | 69.76 | 64.75 | 64.76 | -6.82% | |
| 71.25 | 71.59 | 69.47 | 69.50 | -2.46% | |
| 71.60 | 72.06 | 71.20 | 71.25 | +0.21% | |
| 72.41 | 72.86 | 71.00 | 71.10 | -2.46% | |
| 72.78 | 73.39 | 72.46 | 72.89 | -0.41% | |
| 73.01 | 73.74 | 72.76 | 73.19 | -0.87% | |
| 73.89 | 74.81 | 73.28 | 73.83 | -1.07% | |
| 74.69 | 75.49 | 73.82 | 74.63 | +0.69% | |
| 73.60 | 75.47 | 72.86 | 74.12 | +0.90% | |
| 74.70 | 75.33 | 73.21 | 73.46 | -1.42% | |
| 74.00 | 74.88 | 73.54 | 74.52 | +0.12% | |
| 75.35 | 76.19 | 74.25 | 74.43 | -1.48% | |
| 74.83 | 75.83 | 74.17 | 75.55 | +0.67% | |
| 74.35 | 75.27 | 73.81 | 75.05 | +1.43% | |
| 74.73 | 74.73 | 73.39 | 73.99 | -0.23% | |
| 75.22 | 76.13 | 73.90 | 74.16 | -1.20% | |
| 74.93 | 76.07 | 74.33 | 75.06 | -0.27% | |
| 75.79 | 76.69 | 75.03 | 75.26 | -1.03% | |
| 76.72 | 76.82 | 75.83 | 76.04 | +0.11% | |
| 77.54 | 77.80 | 75.77 | 75.96 | -1.49% | |
| 76.76 | 77.50 | 75.92 | 77.11 | -0.45% | |
| 76.90 | 77.57 | 76.48 | 77.46 | +0.85% | |
| 77.09 | 78.27 | 76.12 | 76.81 | +0.17% | |
| 77.24 | 78.02 | 75.96 | 76.68 | -0.48% | |
| 77.79 | 79.35 | 76.87 | 77.05 | -1.28% | |
| 78.47 | 79.31 | 77.63 | 78.05 | -0.20% | |
| 76.50 | 78.65 | 75.48 | 78.21 | +1.76% | |
| 77.97 | 78.80 | 76.13 | 76.86 | -2.77% | |
| 78.00 | 81.55 | 76.66 | 79.05 | +0.91% | |
| 86.92 | 88.94 | 75.34 | 78.34 | -13.96% | |
| 92.39 | 93.52 | 90.37 | 91.05 | -0.64% | |
| 91.84 | 92.88 | 90.52 | 91.64 | -0.56% | |
| 93.42 | 93.42 | 90.74 | 92.16 | -0.24% | |
| 91.89 | 93.61 | 90.81 | 92.38 | +0.76% | |
| 90.28 | 91.97 | 89.67 | 91.68 | +1.80% | |
| 87.02 | 90.38 | 87.02 | 90.06 | +5.38% | |
| 87.04 | 88.07 | 85.23 | 85.46 | -1.32% | |
| 84.78 | 86.72 | 84.71 | 86.60 | +0.60% | |
| 85.80 | 86.30 | 84.91 | 86.08 | +0.69% | |
| 85.64 | 86.37 | 84.87 | 85.49 | -0.18% | |
| 87.93 | 88.75 | 85.33 | 85.64 | -2.42% | |
| 89.07 | 89.78 | 87.40 | 87.76 | -2.15% | |
| 87.62 | 90.46 | 87.61 | 89.69 | +2.21% | |
| 87.71 | 89.26 | 87.15 | 87.75 | +0.22% | |
| 88.84 | 90.51 | 87.30 | 87.56 | +0.03% | |
| 87.61 | 88.73 | 87.22 | 87.53 | +0.30% | |
| 86.58 | 87.34 | 85.12 | 87.27 | +0.88% | |
| 86.39 | 88.20 | 85.85 | 86.51 | +0.20% | |
| 87.13 | 88.46 | 85.87 | 86.34 | -2.34% | |
| 89.39 | 91.13 | 88.34 | 88.41 | -0.96% | |
| 97.55 | 98.38 | 87.26 | 89.27 | -7.96% | |
| 98.30 | 101.46 | 96.93 | 96.99 | -0.70% | |
| 101.26 | 102.00 | 97.33 | 97.67 | -4.11% | |
| 99.50 | 102.07 | 98.63 | 101.86 | +1.79% | |
| 99.38 | 100.98 | 99.30 | 100.07 | +1.03% | |
| 95.52 | 99.87 | 95.52 | 99.05 | +3.36% | |
| 92.92 | 96.34 | 92.32 | 95.83 | +3.47% | |
| 90.72 | 92.79 | 89.72 | 92.62 | +3.26% | |
| 89.52 | 92.09 | 89.12 | 89.70 | -0.01% | |
| 90.01 | 92.06 | 88.60 | 89.71 | -1.78% | |
| 94.26 | 94.59 | 90.29 | 91.34 | -2.94% | |
| 94.57 | 96.95 | 94.02 | 94.11 | -1.28% | |
| 97.26 | 99.47 | 95.22 | 95.33 | -1.71% | |
| 98.26 | 98.63 | 96.34 | 96.99 | +0.06% | |
| 98.83 | 99.61 | 96.85 | 96.93 | -1.50% | |
| 97.15 | 99.49 | 97.15 | 98.41 | +1.06% | |
| 98.37 | 99.42 | 97.17 | 97.38 | -1.21% | |
| 97.74 | 99.80 | 96.62 | 98.57 | +1.60% | |
| 97.82 | 99.15 | 96.34 | 97.02 | +0.22% | |
| 98.09 | 98.43 | 96.03 | 96.81 | -2.41% | |
| 98.70 | 99.69 | 97.69 | 99.20 | +1.19% | |
| 96.98 | 100.31 | 96.98 | 98.03 | +0.27% | |
| 99.71 | 99.72 | 96.64 | 97.77 | -2.17% | |
| 99.98 | 101.05 | 99.05 | 99.94 | +0.44% | |
| 99.98 | 101.42 | 99.09 | 99.50 | -0.07% | |
| 99.89 | 99.99 | 97.33 | 99.57 | -1.02% | |
| 101.10 | 102.85 | 99.98 | 100.60 | -0.23% | |
| 103.09 | 103.51 | 100.75 | 100.83 | -1.96% | |
| 102.27 | 103.99 | 101.77 | 102.85 | +0.50% | |
| 100.84 | 102.52 | 100.58 | 102.34 | +0.35% | |
| 100.45 | 101.98 | 99.60 | 101.98 | +1.99% | |
| 99.36 | 100.46 | 97.94 | 99.99 | +0.99% | |
| 98.30 | 100.92 | 97.86 | 99.01 | +0.01% | |
| 99.70 | 100.02 | 98.66 | 99.00 | -1.59% | |
| 99.15 | 100.61 | 97.40 | 100.60 | +1.82% | |
| 98.30 | 99.96 | 95.71 | 98.80 | +1.59% | |
| 97.21 | 97.98 | 94.11 | 97.25 | -0.49% | |
| 100.70 | 100.80 | 97.39 | 97.73 | -2.70% | |
| 100.80 | 101.91 | 98.21 | 100.44 | +1.04% | |
| 104.85 | 104.85 | 97.89 | 99.41 | -5.22% | |
| 105.40 | 107.54 | 102.22 | 104.89 | +0.14% | |
| 96.71 | 104.79 | 95.32 | 104.74 | +16.25% | |
| 91.30 | 92.03 | 89.28 | 90.10 | -1.64% | |
| 91.16 | 92.67 | 90.70 | 91.60 | +1.23% | |
| 89.00 | 90.93 | 88.22 | 90.49 | +2.82% | |
| 88.06 | 88.81 | 86.45 | 88.01 | -0.32% | |
| 88.53 | 89.04 | 87.05 | 88.29 | -0.34% | |
| 89.71 | 90.98 | 88.06 | 88.59 | -1.77% | |
| 89.26 | 91.14 | 88.31 | 90.19 | +0.78% | |
| 89.16 | 90.07 | 88.01 | 89.49 | -0.44% | |
| 92.72 | 92.84 | 89.77 | 89.89 | -2.31% | |
| 92.97 | 94.04 | 91.80 | 92.02 | -1.03% | |
| 90.37 | 93.02 | 90.37 | 92.98 | +1.37% | |
| 90.28 | 92.50 | 90.15 | 91.72 | +2.35% | |
| 91.01 | 91.38 | 88.00 | 89.61 | -0.90% | |
| 89.47 | 90.51 | 89.40 | 90.42 | +1.01% | |
| 87.00 | 89.53 | 85.62 | 89.52 | +6.03% | |
| 84.03 | 86.03 | 83.86 | 84.43 | +0.13% | |
| 84.34 | 84.59 | 82.21 | 84.32 | -0.20% | |
| 84.90 | 85.99 | 83.55 | 84.49 | -0.87% | |
| 84.20 | 85.52 | 83.83 | 85.23 | +3.84% | |
| 83.83 | 84.30 | 81.83 | 82.08 | -2.37% | |
| 83.92 | 84.81 | 82.73 | 84.07 | -0.63% | |
| 83.59 | 85.57 | 82.09 | 84.60 | +0.04% | |
| 86.16 | 86.49 | 84.44 | 84.57 | -1.33% | |
| 83.16 | 85.99 | 81.71 | 85.71 | +4.27% | |
| 83.83 | 84.67 | 81.05 | 82.20 | -2.04% | |
| 83.09 | 84.81 | 82.34 | 83.91 | +0.19% | |
| 85.56 | 87.85 | 83.55 | 83.75 | -3.68% | |
| 88.51 | 89.45 | 83.51 | 86.95 | -0.42% | |
| 85.35 | 87.74 | 84.98 | 87.32 | +1.50% | |
| 83.94 | 86.31 | 83.55 | 86.03 | +4.03% | |
| 83.15 | 83.39 | 81.14 | 82.70 | -0.77% | |
| 85.64 | 86.54 | 82.42 | 83.34 | -3.58% | |
| 86.00 | 87.08 | 85.46 | 86.43 | +0.75% | |
| 86.46 | 87.35 | 85.48 | 85.79 | +0.72% | |
| 83.71 | 85.22 | 82.32 | 85.18 | +2.36% | |
| 83.78 | 85.74 | 82.95 | 83.22 | -0.61% | |
| 82.61 | 83.98 | 81.31 | 83.73 | +1.09% | |
| 81.68 | 83.46 | 80.45 | 82.83 | +1.47% | |
| 81.52 | 82.14 | 79.04 | 81.63 | -1.04% | |
| 80.58 | 82.60 | 78.00 | 82.49 | +1.75% | |
| 79.97 | 81.22 | 79.05 | 81.07 | -0.55% | |
| 80.65 | 82.45 | 80.16 | 81.52 | +0.54% | |
| 82.34 | 83.71 | 80.32 | 81.08 | -1.46% | |
| 82.01 | 82.83 | 79.72 | 82.28 | -1.67% | |
| 83.07 | 84.71 | 82.03 | 83.68 | -0.35% | |
| 83.99 | 84.46 | 82.35 | 83.97 | -0.17% | |
| 82.67 | 84.39 | 82.10 | 84.11 | +2.59% | |
| 81.45 | 82.22 | 80.55 | 81.99 | +1.61% | |
| 77.83 | 80.77 | 77.74 | 80.69 | +3.08% | |
| 79.87 | 80.05 | 77.93 | 78.28 | -2.36% | |
| 82.79 | 83.62 | 79.11 | 80.17 | -2.99% | |
| 74.89 | 82.94 | 72.67 | 82.64 | +15.99% | |
| 70.51 | 71.75 | 69.77 | 71.25 | +0.91% | |
| 70.58 | 71.61 | 70.01 | 70.61 | +0.84% | |
| 69.28 | 70.29 | 68.38 | 70.02 | +1.46% | |
| 72.73 | 73.25 | 68.72 | 69.01 | -4.88% | |
| 72.93 | 73.55 | 71.30 | 72.55 | -1.06% | |
| 72.45 | 73.44 | 72.10 | 73.33 | +1.57% | |
| 72.01 | 72.72 | 71.53 | 72.20 | +0.99% | |
| 70.19 | 71.86 | 69.78 | 71.49 | +3.10% | |
| 72.46 | 73.62 | 69.07 | 69.34 | -3.49% | |
| 70.11 | 71.92 | 69.47 | 71.85 | +1.74% | |
| 70.81 | 71.12 | 68.62 | 70.62 | -1.47% | |
| 70.63 | 71.86 | 69.99 | 71.67 | +2.05% | |
| 70.29 | 71.55 | 69.83 | 70.23 | -1.35% | |
| 72.28 | 72.92 | 70.13 | 71.19 | -1.34% | |
| 72.58 | 72.76 | 70.65 | 72.16 | -0.35% | |
| 72.89 | 73.65 | 72.35 | 72.41 | -0.97% | |
| 71.13 | 73.17 | 71.13 | 73.12 | +2.70% | |
| 72.47 | 72.82 | 70.67 | 71.20 | -1.93% | |
| 73.45 | 73.73 | 72.18 | 72.60 | -0.41% | |
| 72.87 | 74.19 | 71.69 | 72.90 | 0.00% | |
| 74.71 | 75.80 | 72.66 | 72.90 | -2.80% | |
| 76.58 | 77.23 | 74.94 | 75.00 | -2.76% | |
| 77.79 | 79.50 | 76.61 | 77.13 | +0.16% | |
| 80.80 | 81.34 | 76.96 | 77.01 | -4.90% | |
| 82.68 | 82.68 | 80.08 | 80.98 | -1.20% | |
| 84.35 | 85.26 | 81.89 | 81.96 | -2.87% | |
| 83.27 | 84.83 | 82.90 | 84.38 | +1.67% | |
| 84.57 | 84.80 | 81.79 | 82.99 | -1.67% | |
| 84.80 | 85.46 | 83.77 | 84.40 | -0.14% | |
| 83.36 | 85.22 | 82.16 | 84.52 | +1.45% | |
| 80.62 | 83.63 | 80.62 | 83.31 | +2.97% | |
| 78.65 | 80.96 | 78.57 | 80.91 | +2.60% | |
| 80.09 | 80.32 | 78.49 | 78.86 | -1.79% | |
| 80.56 | 81.41 | 79.92 | 80.30 | -0.68% | |
| 79.91 | 81.32 | 79.49 | 80.85 | +1.11% | |
| 78.55 | 79.99 | 78.05 | 79.96 | +1.63% | |
| 77.72 | 78.88 | 77.48 | 78.68 | +0.51% | |
| 77.78 | 78.34 | 77.25 | 78.28 | +0.47% | |
| 76.63 | 78.84 | 76.63 | 77.91 | +1.25% | |
| 79.00 | 79.53 | 76.84 | 76.95 | -2.25% | |
| 78.32 | 80.62 | 78.19 | 78.72 | +0.65% | |
| 78.40 | 79.17 | 77.82 | 78.21 | +0.88% | |
| 77.25 | 78.26 | 77.25 | 77.53 | +0.13% | |
| 78.21 | 78.64 | 76.85 | 77.43 | -0.58% | |
| 78.15 | 78.18 | 77.23 | 77.88 | -0.15% | |
| 77.07 | 78.12 | 76.60 | 78.00 | +1.18% | |
| 76.79 | 77.85 | 76.22 | 77.09 | -0.55% | |
| 77.10 | 78.31 | 76.26 | 77.52 | -0.45% | |
| 78.44 | 78.50 | 77.14 | 77.87 | +1.66% | |
| 76.80 | 77.50 | 76.32 | 76.60 | -0.18% | |
| 76.06 | 77.84 | 76.05 | 76.74 | -3.33% | |
| 88.88 | 88.88 | 79.31 | 79.38 | -10.66% | |
| 90.10 | 91.15 | 88.79 | 88.85 | -1.50% | |
| 91.00 | 91.66 | 90.19 | 90.20 | -1.11% | |
| 90.69 | 91.56 | 90.30 | 91.21 | +1.16% | |
| 88.99 | 90.91 | 88.91 | 90.16 | +1.67% | |
| 87.57 | 89.04 | 87.07 | 88.68 | +1.46% | |
| 85.95 | 87.49 | 85.18 | 87.40 | +1.98% | |
| 85.30 | 86.81 | 84.86 | 85.70 | -0.15% | |
| 88.15 | 88.15 | 84.23 | 85.83 | -0.91% | |
| 87.57 | 88.27 | 86.53 | 86.62 | -0.98% | |
| 86.12 | 87.66 | 85.61 | 87.48 | +1.58% | |
| 86.20 | 87.58 | 85.81 | 86.12 | -0.60% | |
| 84.32 | 87.12 | 84.19 | 86.64 | +1.51% | |
| 88.13 | 88.13 | 84.75 | 85.35 | -1.36% | |
| 88.42 | 88.42 | 86.52 | 86.53 | -1.36% | |
| 86.62 | 87.85 | 86.55 | 87.72 | +0.91% | |
| 85.64 | 87.67 | 85.37 | 86.93 | +1.49% | |
| 84.92 | 87.25 | 84.17 | 85.65 | -0.04% | |
| 85.77 | 85.85 | 84.43 | 85.68 | -0.12% | |
| 85.24 | 87.38 | 84.63 | 85.78 | -1.36% | |
| 86.03 | 91.95 | 84.47 | 86.96 | +10.62% | |
| 78.37 | 79.06 | 77.25 | 78.61 | +0.95% | |
| 77.89 | 78.41 | 76.84 | 77.87 | -0.63% | |
| 81.45 | 81.84 | 78.25 | 78.36 | -3.28% | |
| 81.77 | 81.83 | 80.42 | 81.02 | -0.07% | |
| 79.71 | 81.78 | 79.71 | 81.08 | +0.92% | |
| 80.89 | 81.41 | 79.45 | 80.34 | +0.43% | |
| 79.68 | 80.69 | 79.33 | 80.00 | +1.06% | |
| 77.50 | 79.37 | 77.20 | 79.16 | +2.71% | |
| 75.69 | 77.11 | 75.34 | 77.07 | +0.93% | |
| 77.44 | 77.46 | 75.95 | 76.36 | -0.37% | |
| 76.09 | 77.12 | 75.84 | 76.64 | +1.64% | |
| 75.95 | 76.21 | 74.59 | 75.40 | -1.35% | |
| 77.35 | 77.79 | 75.96 | 76.43 | -1.19% | |
| 77.55 | 78.00 | 76.65 | 77.35 | -0.26% | |
| 72.49 | 79.05 | 72.49 | 77.55 | +7.17% | |
| 72.43 | 73.14 | 72.11 | 72.36 | +0.28% | |
| 73.31 | 73.81 | 71.86 | 72.16 | -1.23% | |
| 75.18 | 75.24 | 72.90 | 73.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ULS chart for longer ranges.