UL Solutions Inc. (ULS) stock
ULSNYSEServices-Testing LaboratoriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 16/3019% above fair value
$74.76−0.70 (-0.93%)
Close on Oct 30, 2026Market cap $15.09BP/E 30.1Yield 0.70%
Price history
UL Solutions share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$74.76
-0.93% on the day
52-week range
$63.17 – $107.54
-30.5% from the high
Change over 52 weeks
-4.6%
From $78.36 on Oct 30, 2025
Average volume
1.00M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $76.00 | $76.75 | $74.21 | $74.76 | -0.93% | 766,466 |
| Oct 29, 2026 | $72.93 | $75.73 | $71.76 | $75.46 | +4.23% | 755,291 |
| Oct 28, 2026 | $72.08 | $73.30 | $71.77 | $72.40 | +0.28% | 527,543 |
| Oct 27, 2026 | $72.49 | $73.15 | $71.87 | $72.20 | -1.04% | 585,168 |
| Oct 26, 2026 | $73.44 | $74.24 | $72.48 | $72.96 | -0.65% | 544,625 |
| Oct 23, 2026 | $73.05 | $73.62 | $71.89 | $73.44 | -0.26% | 971,752 |
| Oct 22, 2026 | $74.37 | $74.83 | $73.00 | $73.63 | -0.88% | 741,722 |
| Oct 21, 2026 | $74.00 | $75.19 | $73.78 | $74.28 | +1.25% | 780,682 |
| Oct 20, 2026 | $73.75 | $73.98 | $72.40 | $73.36 | +0.48% | 745,528 |
| Oct 19, 2026 | $73.20 | $73.44 | $72.35 | $73.01 | -0.41% | 744,426 |
| Oct 16, 2026 | $74.25 | $74.89 | $72.78 | $73.31 | -1.45% | 1,281,376 |
| Oct 15, 2026 | $72.08 | $74.78 | $71.60 | $74.39 | +3.90% | 1,787,050 |
| Oct 14, 2026 | $71.00 | $71.97 | $70.64 | $71.60 | +0.73% | 994,604 |
| Oct 13, 2026 | $71.63 | $72.23 | $70.33 | $71.08 | -0.14% | 1,125,951 |
| Oct 12, 2026 | $71.04 | $71.68 | $70.18 | $71.18 | +1.70% | 708,588 |
| Oct 9, 2026 | $70.38 | $70.75 | $69.54 | $69.99 | -0.93% | 748,421 |
| Oct 8, 2026 | $67.25 | $70.90 | $66.57 | $70.65 | +5.24% | 2,140,248 |
| Oct 7, 2026 | $67.77 | $68.29 | $66.46 | $67.13 | -1.81% | 1,165,280 |
| Oct 6, 2026 | $68.22 | $68.98 | $67.43 | $68.37 | +0.18% | 1,583,470 |
| Oct 5, 2026 | $66.07 | $69.49 | $65.55 | $68.25 | +3.42% | 1,213,746 |
| Oct 2, 2026 | $67.01 | $67.97 | $65.69 | $65.99 | -0.77% | 1,169,826 |
| Oct 1, 2026 | $65.35 | $68.02 | $65.35 | $66.50 | +1.34% | 1,403,044 |
| Sep 30, 2026 | $64.98 | $66.45 | $63.73 | $65.62 | +1.08% | 1,346,740 |
| Sep 29, 2026 | $64.48 | $64.93 | $63.87 | $64.92 | +0.19% | 791,891 |
| Sep 28, 2026 | $65.74 | $66.96 | $64.71 | $64.80 | -1.89% | 1,071,408 |
| Sep 25, 2026 | $65.70 | $66.39 | $65.33 | $66.05 | +0.36% | 926,944 |
| Sep 24, 2026 | $65.86 | $66.29 | $65.11 | $65.81 | +0.66% | 782,138 |
| Sep 23, 2026 | $66.18 | $66.63 | $65.25 | $65.38 | -1.91% | 690,475 |
| Sep 22, 2026 | $66.95 | $67.27 | $66.01 | $66.65 | +0.50% | 1,742,698 |
| Sep 21, 2026 | $65.64 | $67.28 | $64.40 | $66.32 | +3.58% | 1,036,773 |
| Sep 18, 2026 | $64.73 | $65.21 | $63.90 | $64.03 | -0.61% | 1,539,151 |
| Sep 17, 2026 | $65.14 | $65.25 | $63.17 | $64.42 | +0.42% | 975,865 |
| Sep 16, 2026 | $64.37 | $66.47 | $64.13 | $64.15 | -0.94% | 2,168,197 |
| Sep 15, 2026 | $69.76 | $69.76 | $64.75 | $64.76 | -6.82% | 1,194,299 |
| Sep 14, 2026 | $71.25 | $71.59 | $69.47 | $69.50 | -2.46% | 1,234,316 |
| Sep 11, 2026 | $71.60 | $72.06 | $71.20 | $71.25 | +0.21% | 680,076 |
| Sep 10, 2026 | $72.41 | $72.86 | $71.00 | $71.10 | -2.46% | 475,231 |
| Sep 9, 2026 | $72.78 | $73.39 | $72.46 | $72.89 | -0.41% | 459,812 |
| Sep 8, 2026 | $73.01 | $73.74 | $72.76 | $73.19 | -0.87% | 355,211 |
| Sep 4, 2026 | $73.89 | $74.81 | $73.28 | $73.83 | -1.07% | 395,303 |
| Sep 3, 2026 | $74.69 | $75.49 | $73.82 | $74.63 | +0.69% | 503,798 |
| Sep 2, 2026 | $73.60 | $75.47 | $72.86 | $74.12 | +0.90% | 413,538 |
| Sep 1, 2026 | $74.70 | $75.33 | $73.21 | $73.46 | -1.42% | 607,287 |
| Aug 31, 2026 | $74.00 | $74.88 | $73.54 | $74.52 | +0.12% | 652,209 |
| Aug 28, 2026 | $75.35 | $76.19 | $74.25 | $74.43 | -1.48% | 377,142 |
| Aug 27, 2026 | $74.83 | $75.83 | $74.17 | $75.55 | +0.67% | 434,642 |
| Aug 26, 2026 | $74.35 | $75.27 | $73.81 | $75.05 | +1.43% | 421,388 |
| Aug 25, 2026 | $74.73 | $74.73 | $73.39 | $73.99 | -0.23% | 421,515 |
| Aug 24, 2026 | $75.22 | $76.13 | $73.90 | $74.16 | -1.20% | 496,019 |
| Aug 21, 2026 | $74.93 | $76.07 | $74.33 | $75.06 | -0.27% | 417,232 |
| Aug 20, 2026 | $75.79 | $76.69 | $75.03 | $75.26 | -1.03% | 511,936 |
| Aug 19, 2026 | $76.72 | $76.82 | $75.83 | $76.04 | +0.11% | 482,616 |
| Aug 18, 2026 | $77.54 | $77.80 | $75.77 | $75.96 | -1.49% | 522,210 |
| Aug 17, 2026 | $76.76 | $77.50 | $75.92 | $77.11 | -0.45% | 587,600 |
| Aug 14, 2026 | $76.90 | $77.57 | $76.48 | $77.46 | +0.85% | 652,701 |
| Aug 13, 2026 | $77.09 | $78.27 | $76.12 | $76.81 | +0.17% | 717,878 |
| Aug 12, 2026 | $77.24 | $78.02 | $75.96 | $76.68 | -0.48% | 954,109 |
| Aug 11, 2026 | $77.79 | $79.35 | $76.87 | $77.05 | -1.28% | 733,702 |
| Aug 10, 2026 | $78.47 | $79.31 | $77.63 | $78.05 | -0.20% | 1,056,302 |
| Aug 7, 2026 | $76.50 | $78.65 | $75.48 | $78.21 | +1.76% | 1,288,921 |
| Aug 6, 2026 | $77.97 | $78.80 | $76.13 | $76.86 | -2.77% | 1,423,111 |
| Aug 5, 2026 | $78.00 | $81.55 | $76.66 | $79.05 | +0.91% | 1,748,802 |
| Aug 4, 2026 | $86.92 | $88.94 | $75.34 | $78.34 | -13.96% | 4,299,014 |
| Aug 3, 2026 | $92.39 | $93.52 | $90.37 | $91.05 | -0.64% | 1,083,549 |
| Jul 31, 2026 | $91.84 | $92.88 | $90.51 | $91.64 | -0.56% | 595,082 |
| Jul 30, 2026 | $93.42 | $93.42 | $90.74 | $92.16 | -0.24% | 631,925 |
| Jul 29, 2026 | $91.89 | $93.61 | $90.81 | $92.38 | +0.76% | 698,641 |
| Jul 28, 2026 | $90.28 | $91.97 | $89.67 | $91.68 | +1.80% | 754,527 |
| Jul 27, 2026 | $87.02 | $90.38 | $87.02 | $90.06 | +5.38% | 1,348,502 |
| Jul 24, 2026 | $87.04 | $88.07 | $85.23 | $85.46 | -1.32% | 637,400 |
| Jul 23, 2026 | $84.78 | $86.72 | $84.71 | $86.60 | +0.60% | 536,624 |
| Jul 22, 2026 | $85.80 | $86.30 | $84.90 | $86.08 | +0.69% | 683,408 |
| Jul 21, 2026 | $85.64 | $86.37 | $84.87 | $85.49 | -0.18% | 569,394 |
| Jul 20, 2026 | $87.93 | $88.75 | $85.33 | $85.64 | -2.42% | 645,991 |
| Jul 17, 2026 | $89.07 | $89.78 | $87.40 | $87.76 | -2.15% | 651,229 |
| Jul 16, 2026 | $87.62 | $90.46 | $87.61 | $89.69 | +2.21% | 959,290 |
| Jul 15, 2026 | $87.71 | $89.26 | $87.15 | $87.75 | +0.22% | 532,393 |
| Jul 14, 2026 | $88.84 | $90.51 | $87.30 | $87.56 | +0.03% | 739,177 |
| Jul 13, 2026 | $87.61 | $88.73 | $87.22 | $87.53 | +0.30% | 637,487 |
| Jul 10, 2026 | $86.58 | $87.34 | $85.12 | $87.27 | +0.88% | 655,474 |
| Jul 9, 2026 | $86.39 | $88.20 | $85.85 | $86.51 | +0.20% | 794,307 |
| Jul 8, 2026 | $87.13 | $88.46 | $85.87 | $86.34 | -2.34% | 1,096,142 |
| Jul 7, 2026 | $89.39 | $91.13 | $88.34 | $88.41 | -0.96% | 1,590,929 |
| Jul 6, 2026 | $97.55 | $98.38 | $87.26 | $89.27 | -7.96% | 2,132,259 |
| Jul 2, 2026 | $98.30 | $101.46 | $96.93 | $96.99 | -0.70% | 962,153 |
| Jul 1, 2026 | $101.26 | $102.00 | $97.33 | $97.67 | -4.11% | 1,538,863 |
| Jun 30, 2026 | $99.50 | $102.07 | $98.63 | $101.86 | +1.79% | 1,100,920 |
| Jun 29, 2026 | $99.38 | $100.98 | $99.30 | $100.07 | +1.03% | 1,517,922 |
| Jun 26, 2026 | $95.52 | $99.87 | $95.52 | $99.05 | +3.36% | 5,399,885 |
| Jun 25, 2026 | $92.92 | $96.34 | $92.32 | $95.83 | +3.47% | 1,575,804 |
| Jun 24, 2026 | $90.72 | $92.79 | $89.72 | $92.62 | +3.26% | 1,049,683 |
| Jun 23, 2026 | $89.52 | $92.09 | $89.12 | $89.70 | -0.01% | 925,890 |
| Jun 22, 2026 | $90.01 | $92.06 | $88.60 | $89.71 | -1.78% | 1,157,536 |
| Jun 18, 2026 | $94.26 | $94.59 | $90.29 | $91.34 | -2.94% | 2,390,327 |
| Jun 17, 2026 | $94.57 | $96.95 | $94.02 | $94.11 | -1.28% | 858,944 |
| Jun 16, 2026 | $97.26 | $99.47 | $95.22 | $95.33 | -1.71% | 1,142,011 |
| Jun 15, 2026 | $98.26 | $98.63 | $96.34 | $96.99 | +0.06% | 1,300,271 |
| Jun 12, 2026 | $98.83 | $99.61 | $96.85 | $96.93 | -1.50% | 579,112 |
| Jun 11, 2026 | $97.15 | $99.49 | $97.15 | $98.41 | +1.06% | 523,200 |
| Jun 10, 2026 | $98.37 | $99.42 | $97.17 | $97.38 | -1.21% | 666,911 |
| Jun 9, 2026 | $97.74 | $99.80 | $96.62 | $98.57 | +1.60% | 668,432 |
| Jun 8, 2026 | $97.82 | $99.15 | $96.34 | $97.02 | +0.22% | 820,256 |
| Jun 5, 2026 | $98.09 | $98.43 | $96.03 | $96.81 | -2.41% | 463,861 |
| Jun 4, 2026 | $98.70 | $99.69 | $97.69 | $99.20 | +1.19% | 551,412 |
| Jun 3, 2026 | $96.98 | $100.31 | $96.98 | $98.03 | +0.27% | 771,955 |
| Jun 2, 2026 | $99.71 | $99.72 | $96.64 | $97.77 | -2.17% | 921,823 |
| Jun 1, 2026 | $99.98 | $101.05 | $99.05 | $99.94 | +0.44% | 553,195 |
| May 29, 2026 | $99.98 | $101.42 | $99.09 | $99.50 | -0.07% | 722,135 |
| May 28, 2026 | $99.89 | $99.99 | $97.33 | $99.57 | -1.02% | 582,697 |
| May 27, 2026 | $101.10 | $102.85 | $99.98 | $100.60 | -0.23% | 847,606 |
| May 26, 2026 | $103.09 | $103.51 | $100.75 | $100.83 | -1.96% | 783,449 |
| May 22, 2026 | $102.27 | $103.99 | $101.77 | $102.85 | +0.50% | 603,682 |
| May 21, 2026 | $100.84 | $102.52 | $100.58 | $102.34 | +0.35% | 646,085 |
| May 20, 2026 | $100.45 | $101.98 | $99.60 | $101.98 | +1.99% | 586,138 |
| May 19, 2026 | $99.36 | $100.46 | $97.94 | $99.99 | +0.99% | 780,980 |
| May 18, 2026 | $98.30 | $100.92 | $97.86 | $99.01 | +0.01% | 635,538 |
| May 15, 2026 | $99.70 | $100.02 | $98.66 | $99.00 | -1.59% | 421,034 |
| May 14, 2026 | $99.15 | $100.61 | $97.40 | $100.60 | +1.82% | 451,248 |
| May 13, 2026 | $98.30 | $99.96 | $95.71 | $98.80 | +1.59% | 794,804 |
| May 12, 2026 | $97.21 | $97.98 | $94.11 | $97.25 | -0.49% | 763,486 |
| May 11, 2026 | $100.70 | $100.80 | $97.39 | $97.73 | -2.70% | 683,863 |
| May 8, 2026 | $100.80 | $101.91 | $98.21 | $100.44 | +1.04% | 659,521 |
| May 7, 2026 | $104.85 | $104.85 | $97.89 | $99.41 | -5.22% | 901,509 |
| May 6, 2026 | $105.40 | $107.54 | $102.22 | $104.89 | +0.14% | 1,603,538 |
| May 5, 2026 | $96.71 | $104.79 | $95.32 | $104.74 | +16.25% | 1,304,808 |
| May 4, 2026 | $91.30 | $92.03 | $89.28 | $90.10 | -1.64% | 561,704 |
| May 1, 2026 | $91.16 | $92.67 | $90.70 | $91.60 | +1.23% | 431,687 |
| Apr 30, 2026 | $89.00 | $90.93 | $88.22 | $90.49 | +2.82% | 534,294 |
| Apr 29, 2026 | $88.06 | $88.81 | $86.45 | $88.01 | -0.32% | 592,650 |
| Apr 28, 2026 | $88.53 | $89.04 | $87.05 | $88.29 | -0.34% | 560,289 |
| Apr 27, 2026 | $89.71 | $90.98 | $88.06 | $88.59 | -1.77% | 472,512 |
| Apr 24, 2026 | $89.26 | $91.14 | $88.31 | $90.19 | +0.78% | 684,927 |
| Apr 23, 2026 | $89.16 | $90.07 | $88.01 | $89.49 | -0.44% | 521,246 |
| Apr 22, 2026 | $92.72 | $92.84 | $89.77 | $89.89 | -2.31% | 736,385 |
| Apr 21, 2026 | $92.97 | $94.04 | $91.80 | $92.02 | -1.03% | 465,693 |
| Apr 20, 2026 | $90.37 | $93.02 | $90.37 | $92.98 | +1.37% | 565,218 |
| Apr 17, 2026 | $90.28 | $92.50 | $90.15 | $91.72 | +2.35% | 450,055 |
| Apr 16, 2026 | $91.01 | $91.38 | $88.00 | $89.61 | -0.90% | 483,059 |
| Apr 15, 2026 | $89.47 | $90.51 | $89.40 | $90.42 | +1.01% | 682,507 |
| Apr 14, 2026 | $87.00 | $89.53 | $85.62 | $89.52 | +6.03% | 767,835 |
| Apr 13, 2026 | $84.03 | $86.03 | $83.86 | $84.43 | +0.13% | 807,895 |
| Apr 10, 2026 | $84.34 | $84.59 | $82.21 | $84.32 | -0.20% | 461,150 |
| Apr 9, 2026 | $84.90 | $85.99 | $83.55 | $84.49 | -0.87% | 785,714 |
| Apr 8, 2026 | $84.20 | $85.52 | $83.83 | $85.23 | +3.84% | 712,472 |
| Apr 7, 2026 | $83.83 | $84.30 | $81.83 | $82.08 | -2.37% | 570,860 |
| Apr 6, 2026 | $83.92 | $84.81 | $82.73 | $84.07 | -0.63% | 510,050 |
| Apr 2, 2026 | $83.59 | $85.57 | $82.09 | $84.60 | +0.04% | 815,937 |
| Apr 1, 2026 | $86.16 | $86.49 | $84.44 | $84.57 | -1.33% | 1,026,446 |
| Mar 31, 2026 | $83.16 | $85.99 | $81.71 | $85.71 | +4.27% | 1,116,969 |
| Mar 30, 2026 | $83.83 | $84.67 | $81.05 | $82.20 | -2.04% | 1,506,488 |
| Mar 27, 2026 | $83.09 | $84.81 | $82.34 | $83.91 | +0.19% | 966,811 |
| Mar 26, 2026 | $85.56 | $87.85 | $83.55 | $83.75 | -3.68% | 1,272,089 |
| Mar 25, 2026 | $88.51 | $89.45 | $83.51 | $86.95 | -0.42% | 1,250,359 |
| Mar 24, 2026 | $85.35 | $87.74 | $84.98 | $87.32 | +1.50% | 747,958 |
| Mar 23, 2026 | $83.94 | $86.31 | $83.55 | $86.03 | +4.03% | 860,974 |
| Mar 20, 2026 | $83.15 | $83.39 | $81.14 | $82.70 | -0.77% | 2,138,533 |
| Mar 19, 2026 | $85.64 | $86.54 | $82.42 | $83.34 | -3.58% | 677,110 |
| Mar 18, 2026 | $86.00 | $87.08 | $85.46 | $86.43 | +0.75% | 1,165,084 |
| Mar 17, 2026 | $86.46 | $87.35 | $85.48 | $85.79 | +0.72% | 555,493 |
| Mar 16, 2026 | $83.71 | $85.22 | $82.32 | $85.18 | +2.36% | 766,466 |
| Mar 13, 2026 | $83.78 | $85.74 | $82.95 | $83.22 | -0.61% | 829,290 |
| Mar 12, 2026 | $82.61 | $83.98 | $81.31 | $83.73 | +1.09% | 702,986 |
| Mar 11, 2026 | $81.68 | $83.46 | $80.45 | $82.83 | +1.47% | 673,790 |
| Mar 10, 2026 | $81.52 | $82.14 | $79.04 | $81.63 | -1.04% | 476,303 |
| Mar 9, 2026 | $80.58 | $82.60 | $78.00 | $82.49 | +1.75% | 724,982 |
| Mar 6, 2026 | $79.97 | $81.22 | $79.05 | $81.07 | -0.55% | 459,996 |
| Mar 5, 2026 | $80.65 | $82.45 | $80.16 | $81.52 | +0.54% | 678,168 |
| Mar 4, 2026 | $82.34 | $83.71 | $80.32 | $81.08 | -1.46% | 594,456 |
| Mar 3, 2026 | $82.01 | $82.83 | $79.72 | $82.28 | -1.67% | 464,553 |
| Mar 2, 2026 | $83.07 | $84.71 | $82.03 | $83.68 | -0.35% | 437,331 |
| Feb 27, 2026 | $83.99 | $84.46 | $82.35 | $83.97 | -0.17% | 650,609 |
| Feb 26, 2026 | $82.67 | $84.39 | $82.10 | $84.11 | +2.59% | 634,664 |
| Feb 25, 2026 | $81.45 | $82.22 | $80.55 | $81.99 | +1.61% | 560,005 |
| Feb 24, 2026 | $77.83 | $80.77 | $77.74 | $80.69 | +3.08% | 798,650 |
| Feb 23, 2026 | $79.87 | $80.05 | $77.93 | $78.28 | -2.36% | 822,894 |
| Feb 20, 2026 | $82.79 | $83.62 | $79.11 | $80.17 | -2.99% | 997,709 |
| Feb 19, 2026 | $74.89 | $82.94 | $72.67 | $82.64 | +15.99% | 2,797,111 |
| Feb 18, 2026 | $70.51 | $71.75 | $69.77 | $71.25 | +0.91% | 1,519,257 |
| Feb 17, 2026 | $70.58 | $71.61 | $70.01 | $70.61 | +0.84% | 669,500 |
| Feb 13, 2026 | $69.28 | $70.29 | $68.38 | $70.02 | +1.46% | 1,028,581 |
| Feb 12, 2026 | $72.73 | $73.25 | $68.72 | $69.01 | -4.88% | 679,255 |
| Feb 11, 2026 | $72.93 | $73.55 | $71.30 | $72.55 | -1.06% | 786,202 |
| Feb 10, 2026 | $72.45 | $73.44 | $72.10 | $73.33 | +1.57% | 852,508 |
| Feb 9, 2026 | $72.01 | $72.72 | $71.53 | $72.20 | +0.99% | 755,280 |
| Feb 6, 2026 | $70.19 | $71.86 | $69.78 | $71.49 | +3.10% | 1,042,346 |
| Feb 5, 2026 | $72.46 | $73.62 | $69.07 | $69.34 | -3.49% | 1,264,438 |
| Feb 4, 2026 | $70.11 | $71.92 | $69.47 | $71.85 | +1.74% | 1,378,461 |
| Feb 3, 2026 | $70.81 | $71.12 | $68.62 | $70.62 | -1.47% | 1,619,215 |
| Feb 2, 2026 | $70.63 | $71.86 | $69.99 | $71.67 | +2.05% | 1,132,419 |
| Jan 30, 2026 | $70.29 | $71.55 | $69.83 | $70.23 | -1.35% | 603,872 |
| Jan 29, 2026 | $72.28 | $72.92 | $70.13 | $71.19 | -1.34% | 1,054,898 |
| Jan 28, 2026 | $72.58 | $72.76 | $70.65 | $72.16 | -0.35% | 833,926 |
| Jan 27, 2026 | $72.89 | $73.65 | $72.35 | $72.41 | -0.97% | 811,871 |
| Jan 26, 2026 | $71.13 | $73.17 | $71.13 | $73.12 | +2.70% | 931,464 |
| Jan 23, 2026 | $72.47 | $72.82 | $70.67 | $71.20 | -1.93% | 1,232,177 |
| Jan 22, 2026 | $73.45 | $73.73 | $72.18 | $72.60 | -0.41% | 740,891 |
| Jan 21, 2026 | $72.87 | $74.19 | $71.69 | $72.90 | 0.00% | 1,489,532 |
| Jan 20, 2026 | $74.71 | $75.80 | $72.66 | $72.90 | -2.80% | 1,047,849 |
| Jan 16, 2026 | $76.58 | $77.23 | $74.94 | $75.00 | -2.76% | 1,167,062 |
| Jan 15, 2026 | $77.79 | $79.50 | $76.61 | $77.13 | +0.16% | 1,160,483 |
| Jan 14, 2026 | $80.80 | $81.34 | $76.96 | $77.01 | -4.90% | 1,483,005 |
| Jan 13, 2026 | $82.68 | $82.68 | $80.08 | $80.98 | -1.20% | 1,042,010 |
| Jan 12, 2026 | $84.35 | $85.26 | $81.89 | $81.96 | -2.87% | 1,146,966 |
| Jan 9, 2026 | $83.27 | $84.83 | $82.90 | $84.38 | +1.67% | 803,153 |
| Jan 8, 2026 | $84.57 | $84.80 | $81.79 | $82.99 | -1.67% | 1,257,402 |
| Jan 7, 2026 | $84.80 | $85.46 | $83.77 | $84.40 | -0.14% | 1,254,514 |
| Jan 6, 2026 | $83.36 | $85.22 | $82.16 | $84.52 | +1.45% | 1,761,827 |
| Jan 5, 2026 | $80.62 | $83.63 | $80.62 | $83.31 | +2.97% | 1,994,748 |
| Jan 2, 2026 | $78.65 | $80.96 | $78.57 | $80.91 | +2.60% | 2,002,867 |
| Dec 31, 2025 | $80.09 | $80.32 | $78.49 | $78.86 | -1.79% | 1,226,629 |
| Dec 30, 2025 | $80.56 | $81.41 | $79.92 | $80.30 | -0.68% | 1,099,072 |
| Dec 29, 2025 | $79.91 | $81.32 | $79.49 | $80.85 | +1.11% | 1,026,626 |
| Dec 26, 2025 | $78.55 | $79.99 | $78.05 | $79.96 | +1.63% | 882,320 |
| Dec 24, 2025 | $77.72 | $78.88 | $77.48 | $78.68 | +0.51% | 351,421 |
| Dec 23, 2025 | $77.78 | $78.34 | $77.25 | $78.28 | +0.47% | 856,308 |
| Dec 22, 2025 | $76.63 | $78.84 | $76.63 | $77.91 | +1.25% | 1,520,515 |
| Dec 19, 2025 | $79.00 | $79.53 | $76.84 | $76.95 | -2.25% | 11,540,320 |
| Dec 18, 2025 | $78.32 | $80.62 | $78.19 | $78.72 | +0.65% | 2,294,834 |
| Dec 17, 2025 | $78.40 | $79.17 | $77.82 | $78.21 | +0.88% | 1,852,652 |
| Dec 16, 2025 | $77.25 | $78.26 | $77.25 | $77.53 | +0.13% | 1,581,385 |
| Dec 15, 2025 | $78.21 | $78.64 | $76.85 | $77.43 | -0.58% | 1,505,678 |
| Dec 12, 2025 | $78.15 | $78.18 | $77.23 | $77.88 | -0.15% | 1,238,001 |
| Dec 11, 2025 | $77.07 | $78.12 | $76.60 | $78.00 | +1.18% | 1,343,811 |
| Dec 10, 2025 | $76.79 | $77.85 | $76.22 | $77.09 | -0.55% | 1,637,859 |
| Dec 9, 2025 | $77.10 | $78.31 | $76.26 | $77.52 | -0.45% | 2,231,128 |
| Dec 8, 2025 | $78.44 | $78.50 | $77.14 | $77.87 | +1.66% | 3,969,007 |
| Dec 5, 2025 | $76.80 | $77.50 | $76.32 | $76.60 | -0.18% | 4,294,903 |
| Dec 4, 2025 | $76.06 | $77.84 | $76.05 | $76.74 | -3.33% | 6,985,864 |
| Dec 3, 2025 | $88.88 | $88.88 | $79.31 | $79.38 | -10.66% | 2,183,754 |
| Dec 2, 2025 | $90.10 | $91.15 | $88.79 | $88.85 | -1.50% | 276,503 |
| Dec 1, 2025 | $91.00 | $91.66 | $90.19 | $90.20 | -1.11% | 384,392 |
| Nov 28, 2025 | $90.69 | $91.56 | $90.30 | $91.21 | +1.16% | 306,058 |
| Nov 26, 2025 | $88.99 | $90.91 | $88.91 | $90.16 | +1.67% | 438,322 |
| Nov 25, 2025 | $87.57 | $89.04 | $87.07 | $88.68 | +1.46% | 378,741 |
| Nov 24, 2025 | $85.95 | $87.49 | $85.18 | $87.40 | +1.98% | 617,148 |
| Nov 21, 2025 | $85.30 | $86.81 | $84.86 | $85.70 | -0.15% | 601,604 |
| Nov 20, 2025 | $88.15 | $88.15 | $84.23 | $85.83 | -0.91% | 775,305 |
| Nov 19, 2025 | $87.57 | $88.27 | $86.53 | $86.62 | -0.98% | 476,443 |
| Nov 18, 2025 | $86.12 | $87.66 | $85.61 | $87.48 | +1.58% | 444,945 |
| Nov 17, 2025 | $86.20 | $87.58 | $85.81 | $86.12 | -0.60% | 797,480 |
| Nov 14, 2025 | $84.32 | $87.12 | $84.19 | $86.64 | +1.51% | 420,519 |
| Nov 13, 2025 | $88.13 | $88.13 | $84.75 | $85.35 | -1.36% | 349,403 |
| Nov 12, 2025 | $88.42 | $88.42 | $86.52 | $86.53 | -1.36% | 378,432 |
| Nov 11, 2025 | $86.62 | $87.85 | $86.55 | $87.72 | +0.91% | 660,091 |
| Nov 10, 2025 | $85.64 | $87.67 | $85.37 | $86.93 | +1.49% | 331,185 |
| Nov 7, 2025 | $84.92 | $87.25 | $84.17 | $85.65 | -0.04% | 697,447 |
| Nov 6, 2025 | $85.77 | $85.85 | $84.43 | $85.68 | -0.12% | 391,523 |
| Nov 5, 2025 | $85.24 | $87.38 | $84.63 | $85.78 | -1.36% | 767,594 |
| Nov 4, 2025 | $86.03 | $91.95 | $84.47 | $86.96 | +10.62% | 1,035,519 |
| Nov 3, 2025 | $78.37 | $79.06 | $77.25 | $78.61 | +0.95% | 792,989 |
| Oct 31, 2025 | $77.89 | $78.41 | $76.84 | $77.87 | -0.63% | 783,108 |
| Oct 30, 2025 | $81.45 | $81.84 | $78.25 | $78.36 | -3.28% | 808,095 |
| Oct 29, 2025 | $81.77 | $81.83 | $80.42 | $81.02 | -0.07% | 455,681 |
| Oct 28, 2025 | $79.71 | $81.78 | $79.71 | $81.08 | +0.92% | 508,619 |
| Oct 27, 2025 | $80.89 | $81.41 | $79.45 | $80.34 | +0.43% | 1,558,994 |
| Oct 24, 2025 | $79.68 | $80.69 | $79.33 | $80.00 | +1.06% | 586,235 |
| Oct 23, 2025 | $77.50 | $79.37 | $77.20 | $79.16 | +2.71% | 340,288 |
| Oct 22, 2025 | $75.69 | $77.11 | $75.34 | $77.07 | +0.93% | 414,798 |
| Oct 21, 2025 | $77.44 | $77.46 | $75.95 | $76.36 | -0.37% | 292,184 |
| Oct 20, 2025 | $76.09 | $77.12 | $75.84 | $76.64 | – | 214,707 |
Seasonality
ULS return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.4% | 9.2% | 4.1% | 3.5% | 15.1% | 4.7% | 3.4% | -7.9% | -3.1% | 9.7% | 10.5% | -10.4% |
| Months up | 1 of 2 | 1 of 2 | 2 of 2 | 2 of 2 | 3 of 3 | 3 of 3 | 2 of 3 | 1 of 3 | 1 of 3 | 3 of 3 | 2 of 2 | 0 of 2 |
| 2026 | -10.9% | 19.6% | 2.2% | 5.6% | 10.1% | 2.4% | -10.0% | -18.5% | -11.9% | 13.9% | ||
| 2025 | 8.1% | -1.1% | 6.0% | 1.4% | 25.3% | 1.9% | 0.4% | -13.4% | 12.2% | 9.9% | 17.3% | -13.5% |
| 2024 | 9.9% | 9.7% | 19.8% | 8.2% | -9.6% | 5.4% | 3.6% | -7.2% |