UL Solutions Inc.
72.89USD
-0.3000 (-0.41%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 73.19 | 355,200 |
| Fr 09/04/26 | 73.83 | 395,300 |
| Th 09/03/26 | 74.63 | 503,800 |
| We 09/02/26 | 74.12 | 413,500 |
| Tu 09/01/26 | 73.46 | 594,910 |
| Mo 08/31/26 | 74.52 | 648,096 |
| Fr 08/28/26 | 74.43 | 377,138 |
| Th 08/27/26 | 75.55 | 434,638 |
| We 08/26/26 | 75.05 | 421,385 |
| Tu 08/25/26 | 73.99 | 421,514 |
| Mo 08/24/26 | 74.16 | 496,015 |
| Fr 08/21/26 | 75.06 | 417,200 |
| Th 08/20/26 | 75.26 | 511,900 |
| We 08/19/26 | 76.04 | 482,600 |
| Tu 08/18/26 | 75.96 | 522,200 |
| Mo 08/17/26 | 77.11 | 587,600 |
| Fr 08/14/26 | 77.46 | 652,700 |
| Th 08/13/26 | 76.81 | 717,800 |
| We 08/12/26 | 76.68 | 954,100 |
| Tu 08/11/26 | 77.05 | 733,700 |
| Mo 08/10/26 | 78.05 | 1,056,300 |
| Fr 08/07/26 | 78.21 | 1,288,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 76.86 | 1,423,100 |
| We 08/05/26 | 79.05 | 1,748,600 |
| Tu 08/04/26 | 78.34 | 4,298,900 |
| Mo 08/03/26 | 91.05 | 1,083,500 |
| Fr 07/31/26 | 91.64 | 594,900 |
| Th 07/30/26 | 92.16 | 631,900 |
| We 07/29/26 | 92.38 | 698,600 |
| Tu 07/28/26 | 91.68 | 754,500 |
| Mo 07/27/26 | 90.06 | 1,348,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 88.41 | 1,590,900 |
| Mo 07/06/26 | 89.27 | 2,132,300 |
| Th 07/02/26 | 96.99 | 962,200 |
| We 07/01/26 | 97.67 | 1,538,900 |
| Tu 06/30/26 | 101.86 | 1,100,900 |
| Mo 06/29/26 | 100.07 | 1,517,900 |
| Fr 06/26/26 | 99.05 | 5,399,900 |
| Th 06/25/26 | 95.83 | 1,575,800 |
| We 06/24/26 | 92.62 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 98.03 | 772,000 |
| Tu 06/02/26 | 97.77 | 921,700 |
| Mo 06/01/26 | 99.94 | 553,200 |
| Fr 05/29/26 | 99.50 | 722,100 |
| Th 05/28/26 | 99.57 | 582,700 |
| We 05/27/26 | 100.60 | 847,600 |
| Tu 05/26/26 | 100.83 | 783,400 |
| Fr 05/22/26 | 102.85 | 603,700 |
| Th 05/21/26 | 102.34 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 91.60 | 431,700 |
| Th 04/30/26 | 90.49 | 534,300 |
| We 04/29/26 | 88.01 | 592,700 |
| Tu 04/28/26 | 88.29 | 560,300 |
| Mo 04/27/26 | 88.59 | 472,500 |
| Fr 04/24/26 | 90.19 | 684,900 |
| Th 04/23/26 | 89.49 | 521,200 |
| We 04/22/26 | 89.89 | 736,400 |
| Tu 04/21/26 | 92.02 | 465,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 85.71 | 1,116,900 |
| Mo 03/30/26 | 82.20 | 1,506,500 |
| Fr 03/27/26 | 83.91 | 966,800 |
| Th 03/26/26 | 83.75 | 1,272,100 |
| We 03/25/26 | 86.95 | 1,250,400 |
| Tu 03/24/26 | 87.32 | 748,000 |
| Mo 03/23/26 | 86.03 | 861,000 |
| Fr 03/20/26 | 82.70 | 2,138,500 |
| Th 03/19/26 | 83.34 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 83.97 | 650,600 |
| Th 02/26/26 | 84.11 | 634,400 |
| We 02/25/26 | 81.99 | 560,000 |
| Tu 02/24/26 | 80.69 | 798,600 |
| Mo 02/23/26 | 78.28 | 822,700 |
| Fr 02/20/26 | 80.17 | 997,700 |
| Th 02/19/26 | 82.64 | 2,797,000 |
| We 02/18/26 | 71.25 | 1,519,300 |
| Tu 02/17/26 | 70.61 | 669,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 72.41 | 811,800 |
| Mo 01/26/26 | 73.12 | 931,500 |
| Fr 01/23/26 | 71.20 | 1,232,200 |
| Th 01/22/26 | 72.60 | 740,900 |
| We 01/21/26 | 72.90 | 1,489,500 |
| Tu 01/20/26 | 72.90 | 1,047,800 |
| Fr 01/16/26 | 75.00 | 1,167,100 |
| Th 01/15/26 | 77.13 | 1,160,500 |
| We 01/14/26 | 77.01 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 78.28 | 856,300 |
| Mo 12/22/25 | 77.91 | 1,520,500 |
| Fr 12/19/25 | 76.95 | 11,540,300 |
| Th 12/18/25 | 78.72 | 2,294,800 |
| We 12/17/25 | 78.21 | 1,852,700 |
| Tu 12/16/25 | 77.53 | 1,581,400 |
| Mo 12/15/25 | 77.43 | 1,505,700 |
| Fr 12/12/25 | 77.88 | 1,238,000 |
| Th 12/11/25 | 78.00 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 85.83 | 775,300 |
| We 11/19/25 | 86.62 | 476,400 |
| Tu 11/18/25 | 87.48 | 444,900 |
| Mo 11/17/25 | 86.12 | 797,500 |
| Fr 11/14/25 | 86.64 | 420,500 |
| Th 11/13/25 | 85.35 | 349,400 |
| We 11/12/25 | 86.53 | 378,400 |
| Tu 11/11/25 | 87.72 | 660,100 |
| Mo 11/10/25 | 86.93 | 331,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 76.36 | 292,200 |
| Mo 10/20/25 | 76.64 | 214,700 |
| Fr 10/17/25 | 75.40 | 381,400 |
| Th 10/16/25 | 76.43 | 506,400 |
| We 10/15/25 | 77.35 | 728,600 |
| Tu 10/14/25 | 77.55 | 747,800 |
| Mo 10/13/25 | 72.36 | 327,700 |
| Fr 10/10/25 | 72.16 | 426,400 |
| Th 10/09/25 | 73.06 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 68.10 | 1,526,400 |
| Th 09/18/25 | 67.99 | 529,300 |
| We 09/17/25 | 67.46 | 428,600 |
| Tu 09/16/25 | 66.63 | 574,300 |
| Mo 09/15/25 | 67.55 | 482,900 |
| Fr 09/12/25 | 66.75 | 513,600 |
| Th 09/11/25 | 68.34 | 675,600 |
| We 09/10/25 | 65.39 | 829,300 |
| Tu 09/09/25 | 65.61 | 925,000 |
| Fr 07/24/26 | 85.46 | 637,400 |
| Th 07/23/26 | 86.60 | 536,600 |
| We 07/22/26 | 86.08 | 683,400 |
| Tu 07/21/26 | 85.49 | 569,400 |
| Mo 07/20/26 | 85.64 | 646,000 |
| Fr 07/17/26 | 87.76 | 651,200 |
| Th 07/16/26 | 89.69 | 959,300 |
| We 07/15/26 | 87.75 | 532,400 |
| Tu 07/14/26 | 87.56 | 739,200 |
| Mo 07/13/26 | 87.53 | 637,100 |
| Fr 07/10/26 | 87.27 | 655,500 |
| Th 07/09/26 | 86.51 | 794,200 |
| We 07/08/26 | 86.34 | 1,096,100 |
| 1,049,700 |
| Tu 06/23/26 | 89.70 | 925,900 |
| Mo 06/22/26 | 89.71 | 1,157,500 |
| Th 06/18/26 | 91.34 | 2,390,300 |
| We 06/17/26 | 94.11 | 858,900 |
| Tu 06/16/26 | 95.33 | 1,142,000 |
| Mo 06/15/26 | 96.99 | 1,300,300 |
| Fr 06/12/26 | 96.93 | 579,100 |
| Th 06/11/26 | 98.41 | 523,200 |
| We 06/10/26 | 97.38 | 666,900 |
| Tu 06/09/26 | 98.57 | 668,400 |
| Mo 06/08/26 | 97.02 | 820,300 |
| Fr 06/05/26 | 96.81 | 463,900 |
| Th 06/04/26 | 99.20 | 551,400 |
| 646,100 |
| We 05/20/26 | 101.98 | 586,100 |
| Tu 05/19/26 | 99.99 | 781,000 |
| Mo 05/18/26 | 99.01 | 635,500 |
| Fr 05/15/26 | 99.00 | 421,000 |
| Th 05/14/26 | 100.60 | 451,200 |
| We 05/13/26 | 98.80 | 794,800 |
| Tu 05/12/26 | 97.25 | 763,500 |
| Mo 05/11/26 | 97.73 | 683,900 |
| Fr 05/08/26 | 100.44 | 659,500 |
| Th 05/07/26 | 99.41 | 901,500 |
| We 05/06/26 | 104.89 | 1,603,500 |
| Tu 05/05/26 | 104.74 | 1,304,800 |
| Mo 05/04/26 | 90.10 | 561,700 |
| Mo 04/20/26 | 92.98 | 565,200 |
| Fr 04/17/26 | 91.72 | 450,000 |
| Th 04/16/26 | 89.61 | 483,100 |
| We 04/15/26 | 90.42 | 682,500 |
| Tu 04/14/26 | 89.52 | 767,800 |
| Mo 04/13/26 | 84.43 | 807,900 |
| Fr 04/10/26 | 84.32 | 461,200 |
| Th 04/09/26 | 84.49 | 785,700 |
| We 04/08/26 | 85.23 | 712,400 |
| Tu 04/07/26 | 82.08 | 570,800 |
| Mo 04/06/26 | 84.07 | 510,100 |
| Th 04/02/26 | 84.60 | 815,900 |
| We 04/01/26 | 84.57 | 1,026,400 |
| 677,100 |
| We 03/18/26 | 86.43 | 1,165,100 |
| Tu 03/17/26 | 85.79 | 555,500 |
| Mo 03/16/26 | 85.18 | 766,400 |
| Fr 03/13/26 | 83.22 | 829,300 |
| Th 03/12/26 | 83.73 | 703,000 |
| We 03/11/26 | 82.83 | 673,800 |
| Tu 03/10/26 | 81.63 | 476,300 |
| Mo 03/09/26 | 82.49 | 725,000 |
| Fr 03/06/26 | 81.07 | 460,000 |
| Th 03/05/26 | 81.52 | 678,200 |
| We 03/04/26 | 81.08 | 594,500 |
| Tu 03/03/26 | 82.28 | 464,600 |
| Mo 03/02/26 | 83.68 | 437,300 |
| Fr 02/13/26 | 70.02 | 1,028,600 |
| Th 02/12/26 | 69.01 | 679,100 |
| We 02/11/26 | 72.55 | 786,200 |
| Tu 02/10/26 | 73.33 | 852,500 |
| Mo 02/09/26 | 72.20 | 755,300 |
| Fr 02/06/26 | 71.49 | 1,042,300 |
| Th 02/05/26 | 69.34 | 1,264,400 |
| We 02/04/26 | 71.85 | 1,378,500 |
| Tu 02/03/26 | 70.62 | 1,619,200 |
| Mo 02/02/26 | 71.67 | 1,132,400 |
| Fr 01/30/26 | 70.23 | 603,900 |
| Th 01/29/26 | 71.19 | 1,054,900 |
| We 01/28/26 | 72.16 | 833,900 |
| 1,483,000 |
| Tu 01/13/26 | 80.98 | 1,042,000 |
| Mo 01/12/26 | 81.96 | 1,147,000 |
| Fr 01/09/26 | 84.38 | 803,200 |
| Th 01/08/26 | 82.99 | 1,257,400 |
| We 01/07/26 | 84.40 | 1,254,500 |
| Tu 01/06/26 | 84.52 | 1,761,800 |
| Mo 01/05/26 | 83.31 | 1,994,700 |
| Fr 01/02/26 | 80.91 | 2,002,900 |
| We 12/31/25 | 78.86 | 1,226,600 |
| Tu 12/30/25 | 80.30 | 1,099,100 |
| Mo 12/29/25 | 80.85 | 1,026,600 |
| Fr 12/26/25 | 79.96 | 882,300 |
| We 12/24/25 | 78.68 | 351,400 |
| 1,343,800 |
| We 12/10/25 | 77.09 | 1,637,900 |
| Tu 12/09/25 | 77.52 | 2,231,100 |
| Mo 12/08/25 | 77.87 | 3,969,000 |
| Fr 12/05/25 | 76.60 | 4,294,900 |
| Th 12/04/25 | 76.74 | 6,985,600 |
| We 12/03/25 | 79.38 | 2,183,400 |
| Tu 12/02/25 | 88.85 | 276,500 |
| Mo 12/01/25 | 90.20 | 384,400 |
| Fr 11/28/25 | 91.21 | 306,100 |
| We 11/26/25 | 90.16 | 438,300 |
| Tu 11/25/25 | 88.68 | 378,700 |
| Mo 11/24/25 | 87.40 | 617,100 |
| Fr 11/21/25 | 85.70 | 601,600 |
| Fr 11/07/25 | 85.65 | 697,400 |
| Th 11/06/25 | 85.68 | 391,500 |
| We 11/05/25 | 85.78 | 767,600 |
| Tu 11/04/25 | 86.96 | 1,035,500 |
| Mo 11/03/25 | 78.61 | 793,000 |
| Fr 10/31/25 | 77.87 | 783,100 |
| Th 10/30/25 | 78.36 | 808,100 |
| We 10/29/25 | 81.02 | 455,700 |
| Tu 10/28/25 | 81.08 | 508,600 |
| Mo 10/27/25 | 80.34 | 1,559,000 |
| Fr 10/24/25 | 80.00 | 586,200 |
| Th 10/23/25 | 79.16 | 340,300 |
| We 10/22/25 | 77.07 | 414,800 |
| 357,300 |
| We 10/08/25 | 75.11 | 502,300 |
| Tu 10/07/25 | 73.46 | 431,400 |
| Mo 10/06/25 | 73.81 | 395,600 |
| Fr 10/03/25 | 72.21 | 558,900 |
| Th 10/02/25 | 71.55 | 471,000 |
| We 10/01/25 | 70.70 | 1,042,400 |
| Tu 09/30/25 | 70.86 | 1,128,700 |
| Mo 09/29/25 | 70.17 | 564,000 |
| Fr 09/26/25 | 69.44 | 513,600 |
| Th 09/25/25 | 68.52 | 422,300 |
| We 09/24/25 | 67.50 | 644,800 |
| Tu 09/23/25 | 68.83 | 682,200 |
| Mo 09/22/25 | 68.53 | 378,900 |
| Mo 09/08/25 | 63.92 | 1,511,200 |