UL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $63.61 | $64.19 | $63.47 | $64.08 | +0.44% | 4.14M |
| Aug 3, 2026 | $64.33 | $64.55 | $63.67 | $63.80 | +0.62% | 7.82M |
| Jul 31, 2026 | $63.87 | $63.99 | $63.39 | $63.41 | -2.85% | 5.94M |
| Jul 30, 2026 | $65.60 | $65.79 | $65.10 | $65.27 | -1.11% | 7.84M |
| Jul 29, 2026 | $65.32 | $66.67 | $65.13 | $66.00 | -1.30% | 11.21M |
| Jul 28, 2026 | $66.65 | $67.45 | $66.27 | $66.87 | +8.96% | 13.68M |
| Jul 27, 2026 | $61.06 | $62.06 | $61.02 | $61.37 | +0.71% | 4.10M |
| Jul 24, 2026 | $60.68 | $61.11 | $60.42 | $60.94 | +1.21% | 2.24M |
| Jul 23, 2026 | $60.25 | $60.56 | $59.90 | $60.21 | -2.62% | 5.66M |
| Jul 22, 2026 | $62.02 | $62.19 | $61.52 | $61.83 | +1.71% | 3.41M |
| Jul 21, 2026 | $61.28 | $61.53 | $60.79 | $60.79 | -1.95% | 2.81M |
| Jul 20, 2026 | $62.20 | $62.50 | $61.95 | $62.00 | -0.63% | 3.66M |
| Jul 17, 2026 | $63.05 | $63.46 | $62.04 | $62.39 | -0.51% | 3.21M |
| Jul 16, 2026 | $61.30 | $62.80 | $61.26 | $62.71 | +2.05% | 3.46M |
| Jul 15, 2026 | $60.14 | $61.69 | $60.09 | $61.45 | +1.00% | 5.13M |
| Jul 14, 2026 | $61.30 | $61.43 | $60.83 | $60.84 | -1.04% | 4.07M |
| Jul 13, 2026 | $61.57 | $62.02 | $61.25 | $61.48 | -0.39% | 3.75M |
| Jul 10, 2026 | $61.28 | $61.91 | $61.02 | $61.72 | +1.20% | 4.19M |
| Jul 9, 2026 | $61.39 | $61.52 | $60.89 | $60.99 | -1.37% | 7.96M |
| Jul 8, 2026 | $62.05 | $62.21 | $61.65 | $61.84 | -1.43% | 2.42M |
| Jul 7, 2026 | $63.77 | $63.77 | $62.44 | $62.74 | +1.88% | 2.47M |
| Jul 6, 2026 | $61.97 | $62.05 | $60.99 | $61.58 | -1.44% | 2.35M |
| Jul 2, 2026 | $61.63 | $62.56 | $61.61 | $62.48 | +2.61% | 3.24M |
| Jul 1, 2026 | $60.33 | $60.93 | $60.17 | $60.89 | +1.28% | 2.70M |
| Jun 30, 2026 | $60.31 | $60.38 | $59.98 | $60.12 | -1.76% | 4.22M |
| Jun 29, 2026 | $60.63 | $61.24 | $60.34 | $61.20 | +1.07% | 5.10M |
| Jun 26, 2026 | $60.89 | $61.06 | $60.49 | $60.55 | +0.02% | 4.20M |
| Jun 25, 2026 | $60.32 | $60.92 | $60.29 | $60.54 | +0.95% | 3.42M |
| Jun 24, 2026 | $59.87 | $60.30 | $59.57 | $59.97 | +1.22% | 3.60M |
| Jun 23, 2026 | $58.76 | $59.29 | $58.72 | $59.25 | +2.69% | 3.14M |
| Jun 22, 2026 | $57.86 | $58.36 | $57.64 | $57.70 | -1.20% | 3.07M |
| Jun 18, 2026 | $57.81 | $58.61 | $57.76 | $58.40 | +1.11% | 3.55M |
| Jun 17, 2026 | $58.69 | $58.85 | $57.55 | $57.76 | -2.13% | 5.69M |
| Jun 16, 2026 | $58.90 | $59.25 | $58.65 | $59.02 | +0.56% | 2.21M |
| Jun 15, 2026 | $59.04 | $59.06 | $58.54 | $58.69 | -0.39% | 4.53M |
| Jun 12, 2026 | $58.92 | $59.13 | $58.54 | $58.92 | +1.03% | 4.00M |
| Jun 11, 2026 | $58.41 | $58.71 | $58.05 | $58.32 | -0.55% | 4.13M |
| Jun 10, 2026 | $58.07 | $59.11 | $57.89 | $58.64 | +1.84% | 4.68M |
| Jun 9, 2026 | $56.62 | $57.89 | $56.48 | $57.58 | +2.66% | 4.96M |
| Jun 8, 2026 | $55.95 | $56.30 | $55.75 | $56.09 | -1.11% | 4.97M |
| Jun 5, 2026 | $56.04 | $56.99 | $55.93 | $56.72 | +3.03% | 5.84M |
| Jun 4, 2026 | $55.56 | $55.66 | $54.75 | $55.05 | -0.47% | 4.38M |
| Jun 3, 2026 | $55.62 | $55.79 | $55.24 | $55.31 | -0.40% | 5.42M |
| Jun 2, 2026 | $55.76 | $56.03 | $55.34 | $55.53 | -0.45% | 5.46M |
| Jun 1, 2026 | $55.89 | $56.00 | $55.55 | $55.78 | -1.19% | 4.96M |
| May 29, 2026 | $57.01 | $57.10 | $56.45 | $56.45 | -1.02% | 3.49M |
| May 28, 2026 | $57.43 | $57.72 | $56.99 | $57.03 | -1.67% | 4.19M |
| May 27, 2026 | $58.00 | $58.36 | $57.86 | $58.00 | +1.63% | 3.10M |
| May 26, 2026 | $57.77 | $57.88 | $56.88 | $57.07 | -0.49% | 3.99M |
| May 22, 2026 | $57.05 | $57.68 | $57.05 | $57.35 | -0.64% | 3.69M |
| May 21, 2026 | $57.21 | $57.90 | $56.69 | $57.72 | +0.07% | 3.11M |
| May 20, 2026 | $57.35 | $57.98 | $57.03 | $57.68 | +0.80% | 4.49M |
| May 19, 2026 | $57.59 | $58.02 | $57.18 | $57.22 | -0.14% | 3.47M |
| May 18, 2026 | $56.89 | $57.53 | $56.89 | $57.30 | +1.88% | 4.50M |
| May 15, 2026 | $56.94 | $56.97 | $56.19 | $56.24 | -1.92% | 3.14M |
| May 14, 2026 | $58.00 | $58.23 | $57.22 | $57.34 | -0.28% | 3.28M |
| May 13, 2026 | $57.53 | $58.13 | $57.32 | $57.50 | -0.73% | 3.20M |
| May 12, 2026 | $57.96 | $58.35 | $57.67 | $57.92 | +1.19% | 3.31M |
| May 11, 2026 | $57.72 | $57.77 | $57.02 | $57.24 | -1.99% | 3.64M |
| May 8, 2026 | $58.52 | $58.62 | $58.19 | $58.40 | — | 4.89M |
