Historical Prices for ULS
Summary
33.15
52-Week Low (2024-04-12)
55.02
52-Week High (2024-08-23)
55.02
All-Time High (2024-08-23)
54.61
Current Price (2024-08-23)
Summary
ULS Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for ULS's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of ULS's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-12 | 34.23 | 34.97 | 33.15 | 34.94 | 14953825 |
| 2024-04-15 | 35.35 | 35.39 | 33.50 | 35.00 | 3057841 |
| 2024-04-16 | 34.67 | 35.47 | 34.00 | 34.83 | 1600324 |
| 2024-04-17 | 35.02 | 35.50 | 33.81 | 33.99 | 1187455 |
| 2024-04-18 | 33.80 | 34.22 | 33.55 | 33.58 | 3849326 |
| 2024-04-19 | 33.78 | 34.15 | 33.57 | 33.85 | 1086104 |
| 2024-04-22 | 34.24 | 34.24 | 33.61 | 33.61 | 346154 |
| 2024-04-23 | 33.90 | 34.20 | 33.63 | 33.65 | 337599 |
| 2024-04-24 | 33.72 | 34.05 | 33.55 | 33.95 | 771030 |
| 2024-04-25 | 33.70 | 33.98 | 33.70 | 33.89 | 385017 |
| 2024-04-26 | 33.53 | 34.11 | 33.50 | 34.02 | 459366 |
| 2024-04-29 | 34.28 | 35.40 | 34.03 | 34.92 | 547491 |
| 2024-04-30 | 34.70 | 35.93 | 34.57 | 35.10 | 464341 |
| 2024-05-01 | 35.16 | 35.41 | 34.35 | 34.85 | 590319 |
| 2024-05-02 | 35.04 | 35.42 | 34.71 | 35.15 | 260289 |
| 2024-05-03 | 35.21 | 35.62 | 35.15 | 35.40 | 225476 |
| 2024-05-06 | 35.40 | 36.07 | 35.33 | 36.07 | 296007 |
| 2024-05-07 | 36.32 | 36.92 | 34.90 | 35.81 | 657550 |
| 2024-05-08 | 36.30 | 36.30 | 35.63 | 35.76 | 259600 |
| 2024-05-09 | 35.74 | 36.71 | 35.60 | 36.56 | 179428 |
| 2024-05-10 | 36.78 | 37.02 | 36.50 | 36.68 | 306592 |
| 2024-05-13 | 36.91 | 37.10 | 36.51 | 36.61 | 239161 |
| 2024-05-14 | 36.90 | 37.12 | 36.51 | 36.70 | 200455 |
| 2024-05-15 | 37.19 | 37.80 | 36.52 | 37.17 | 435003 |
| 2024-05-16 | 36.96 | 37.48 | 36.79 | 36.99 | 426920 |
| 2024-05-17 | 36.86 | 37.43 | 36.86 | 37.20 | 584804 |
| 2024-05-20 | 37.32 | 38.46 | 36.87 | 38.00 | 1047970 |
| 2024-05-21 | 38.09 | 40.05 | 38.08 | 40.05 | 1437076 |
| 2024-05-22 | 40.09 | 41.22 | 39.75 | 40.62 | 492562 |
| 2024-05-23 | 40.95 | 42.21 | 40.55 | 42.06 | 1330039 |
| 2024-05-24 | 42.37 | 43.85 | 41.83 | 41.99 | 888495 |
| 2024-05-28 | 41.99 | 42.10 | 39.10 | 39.93 | 991767 |
| 2024-05-29 | 39.51 | 39.85 | 38.51 | 38.64 | 596049 |
| 2024-05-30 | 39.15 | 40.20 | 38.62 | 39.84 | 429177 |
| 2024-05-31 | 40.00 | 40.23 | 38.37 | 38.45 | 280660 |
| 2024-06-03 | 38.53 | 38.71 | 37.87 | 38.19 | 231493 |
| 2024-06-04 | 38.18 | 39.91 | 37.97 | 39.19 | 463170 |
| 2024-06-05 | 39.16 | 39.42 | 38.34 | 38.91 | 273479 |
| 2024-06-06 | 38.82 | 39.91 | 38.82 | 39.77 | 357154 |
| 2024-06-07 | 39.47 | 39.69 | 38.56 | 38.87 | 178390 |
| 2024-06-10 | 38.87 | 40.11 | 38.50 | 39.23 | 357440 |
| 2024-06-11 | 38.96 | 39.90 | 38.84 | 39.02 | 291404 |
| 2024-06-12 | 39.50 | 41.16 | 39.50 | 41.02 | 529342 |
| 2024-06-13 | 40.78 | 41.89 | 40.78 | 41.52 | 415380 |
| 2024-06-14 | 41.38 | 42.53 | 41.19 | 41.40 | 484436 |
| 2024-06-17 | 41.23 | 41.74 | 40.50 | 41.25 | 281442 |
| 2024-06-18 | 41.16 | 41.72 | 40.36 | 41.30 | 540589 |
| 2024-06-20 | 41.57 | 41.89 | 40.81 | 41.50 | 619364 |
| 2024-06-21 | 41.50 | 42.02 | 40.40 | 41.85 | 3493288 |
| 2024-06-24 | 41.65 | 41.86 | 40.46 | 40.74 | 615275 |
| 2024-06-25 | 40.84 | 41.71 | 40.42 | 40.97 | 607961 |
| 2024-06-26 | 40.90 | 41.44 | 40.04 | 40.42 | 645750 |
| 2024-06-27 | 40.43 | 41.39 | 39.86 | 41.04 | 812309 |
| 2024-06-28 | 41.04 | 42.26 | 40.83 | 42.19 | 1585058 |
| 2024-07-01 | 42.25 | 43.84 | 40.99 | 41.97 | 1687827 |
| 2024-07-02 | 42.11 | 42.88 | 42.00 | 42.76 | 934540 |
| 2024-07-03 | 42.74 | 43.31 | 42.14 | 42.99 | 533546 |
| 2024-07-05 | 42.65 | 43.95 | 42.01 | 42.08 | 1482794 |
| 2024-07-08 | 42.06 | 43.61 | 41.69 | 43.07 | 1146511 |
| 2024-07-09 | 43.01 | 43.63 | 42.99 | 43.49 | 453342 |
| 2024-07-10 | 43.43 | 44.07 | 43.25 | 43.60 | 205438 |
| 2024-07-11 | 43.66 | 45.03 | 43.41 | 44.58 | 715401 |
| 2024-07-12 | 43.94 | 44.57 | 43.66 | 43.79 | 490834 |
| 2024-07-15 | 43.79 | 44.23 | 43.52 | 43.90 | 317961 |
| 2024-07-16 | 44.30 | 45.53 | 43.99 | 45.12 | 338702 |
| 2024-07-17 | 44.96 | 45.26 | 44.45 | 44.59 | 560333 |
| 2024-07-18 | 44.65 | 45.71 | 44.00 | 44.12 | 320045 |
| 2024-07-19 | 43.99 | 44.65 | 43.70 | 44.21 | 212412 |
| 2024-07-22 | 44.61 | 44.85 | 44.02 | 44.55 | 304198 |
| 2024-07-23 | 44.46 | 44.99 | 44.15 | 44.75 | 204962 |
| 2024-07-24 | 44.68 | 44.93 | 44.01 | 44.15 | 420791 |
| 2024-07-25 | 44.40 | 45.21 | 44.06 | 44.73 | 332476 |
| 2024-07-26 | 45.27 | 45.87 | 45.17 | 45.61 | 323234 |
| 2024-07-29 | 45.91 | 45.93 | 44.90 | 45.09 | 448568 |
| 2024-07-30 | 45.42 | 46.38 | 44.84 | 45.89 | 521977 |
| 2024-07-31 | 48.20 | 50.62 | 46.53 | 50.53 | 766003 |
| 2024-08-01 | 51.29 | 52.83 | 50.61 | 51.42 | 633639 |
| 2024-08-02 | 51.13 | 52.11 | 50.58 | 50.94 | 455128 |
| 2024-08-05 | 49.39 | 50.16 | 47.65 | 49.59 | 345051 |
| 2024-08-06 | 50.05 | 51.10 | 49.19 | 49.40 | 402370 |
| 2024-08-07 | 49.78 | 50.03 | 49.09 | 49.91 | 392484 |
| 2024-08-08 | 50.10 | 51.08 | 49.20 | 49.85 | 1515534 |
| 2024-08-09 | 49.65 | 50.24 | 49.55 | 50.21 | 248769 |
| 2024-08-12 | 50.34 | 50.57 | 49.66 | 50.04 | 148999 |
| 2024-08-13 | 50.16 | 52.37 | 50.16 | 51.46 | 326595 |
| 2024-08-14 | 51.45 | 51.68 | 50.34 | 51.31 | 228627 |
| 2024-08-15 | 51.79 | 52.10 | 51.15 | 51.84 | 120140 |
| 2024-08-16 | 51.46 | 52.38 | 51.05 | 52.04 | 194095 |
| 2024-08-19 | 52.04 | 53.78 | 52.04 | 53.55 | 196030 |
| 2024-08-20 | 53.50 | 53.50 | 52.62 | 52.95 | 149536 |
| 2024-08-21 | 53.11 | 53.52 | 52.60 | 53.21 | 220985 |
| 2024-08-22 | 53.16 | 54.26 | 52.50 | 53.91 | 359638 |
| 2024-08-23 | 53.97 | 55.02 | 53.47 | 54.61 | 151970 |
ULS Dividend History
Discover the detailed dividend history for ULS. This section provides an overview of the dividends distributed by UL Solutions Inc over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
ULS Stock Split History
Explore the stock split history for ULS. In this section, you will find detailed records of all stock splits undertaken by UL Solutions Inc. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
ULS Historical Prices
Analyze the historical prices for ULS. This section offers a comprehensive view of UL Solutions Inc's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.