Register to chat with like-minded investors on our interactive forums.
UL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 50.92 | 2.85 | 5.93% | 50.57 | 51.12 | 50.28 | 6,764,421 |
| Apr 24 2024 | 48.07 | 0.09 | 0.19% | 48.19 | 48.22 | 47.865 | 2,963,777 |
| Apr 23 2024 | 47.98 | -0.08 | -0.17% | 47.81 | 48.185 | 47.80 | 2,724,428 |
| Apr 22 2024 | 48.06 | 0.75 | 1.59% | 47.63 | 48.08 | 47.5513 | 3,092,602 |
| Apr 19 2024 | 47.31 | 0.46 | 0.98% | 47.23 | 47.39 | 47.015 | 4,972,869 |
| Apr 18 2024 | 46.85 | 0.16 | 0.34% | 46.98 | 47.14 | 46.61 | 5,673,076 |
| Apr 17 2024 | 46.69 | 0.22 | 0.47% | 46.93 | 47.0473 | 46.455 | 4,907,110 |
| Apr 16 2024 | 46.47 | -0.24 | -0.51% | 46.64 | 46.705 | 46.47 | 2,911,908 |
| Apr 15 2024 | 46.71 | -0.05 | -0.11% | 47.03 | 47.13 | 46.64 | 2,546,679 |
| Apr 12 2024 | 46.76 | -0.89 | -1.87% | 47.40 | 47.45 | 46.75 | 3,179,374 |
| Apr 11 2024 | 47.65 | -0.09 | -0.19% | 48.04 | 48.09 | 47.575 | 2,637,843 |
| Apr 10 2024 | 47.74 | -0.66 | -1.36% | 48.19 | 48.19 | 47.66 | 2,926,874 |
| Apr 09 2024 | 48.40 | 0.22 | 0.46% | 48.48 | 48.57 | 48.23 | 2,997,647 |
| Apr 08 2024 | 48.18 | -0.26 | -0.54% | 48.26 | 48.39 | 48.155 | 2,446,617 |
| Apr 05 2024 | 48.44 | -0.28 | -0.57% | 48.48 | 48.50 | 48.245 | 2,242,530 |
| Apr 04 2024 | 48.72 | -0.18 | -0.37% | 49.14 | 49.205 | 48.65 | 2,085,176 |
| Apr 03 2024 | 48.90 | -0.45 | -0.91% | 49.32 | 49.34 | 48.87 | 2,054,952 |
| Apr 02 2024 | 49.35 | -0.50 | -1.00% | 49.47 | 49.54 | 49.295 | 2,660,506 |
| Apr 01 2024 | 49.85 | -0.34 | -0.68% | 50.18 | 50.18 | 49.59 | 1,200,970 |
| Mar 28 2024 | 50.19 | 0.05 | 0.10% | 49.99 | 50.24 | 49.95 | 1,290,275 |
| Mar 27 2024 | 50.14 | 0.51 | 1.03% | 49.55 | 50.14 | 49.53 | 2,287,992 |
| Mar 26 2024 | 49.63 | -0.01 | -0.02% | 50.11 | 50.195 | 49.63 | 3,464,211 |
| Mar 25 2024 | 49.64 | -0.35 | -0.70% | 50.11 | 50.21 | 49.585 | 3,977,563 |
| Mar 22 2024 | 49.99 | 0.53 | 1.07% | 49.96 | 50.275 | 49.92 | 2,356,709 |
| Mar 21 2024 | 49.46 | 0.02 | 0.04% | 49.44 | 49.585 | 49.35 | 2,515,387 |
| Mar 20 2024 | 49.44 | -0.42 | -0.84% | 49.39 | 49.49 | 49.105 | 2,074,850 |
| Mar 19 2024 | 49.86 | 1.34 | 2.76% | 49.93 | 50.04 | 49.715 | 4,792,010 |
| Mar 18 2024 | 48.52 | -0.42 | -0.86% | 48.67 | 48.745 | 48.42 | 1,933,693 |
| Mar 15 2024 | 48.94 | -0.34 | -0.69% | 49.17 | 49.25 | 48.88 | 2,246,145 |
| Mar 14 2024 | 49.28 | -0.48 | -0.96% | 49.82 | 49.82 | 49.18 | 2,770,008 |
| Mar 13 2024 | 49.76 | 0.11 | 0.22% | 49.81 | 49.945 | 49.685 | 2,218,166 |
| Mar 12 2024 | 49.65 | 0.29 | 0.59% | 49.49 | 49.745 | 49.41 | 3,501,797 |
| Mar 11 2024 | 49.36 | 0.18 | 0.37% | 49.30 | 49.43 | 49.12 | 2,488,112 |
| Mar 08 2024 | 49.18 | 0.20 | 0.41% | 49.17 | 49.32 | 49.06 | 3,754,293 |
| Mar 07 2024 | 48.98 | -0.04 | -0.08% | 48.97 | 49.06 | 48.865 | 2,672,395 |
| Mar 06 2024 | 49.02 | -0.02 | -0.04% | 49.13 | 49.2499 | 48.99 | 2,378,891 |
| Mar 05 2024 | 49.04 | -0.10 | -0.20% | 49.15 | 49.30 | 49.00 | 1,429,236 |
| Mar 04 2024 | 49.14 | -0.01 | -0.02% | 49.00 | 49.17 | 48.99 | 1,470,878 |
| Mar 01 2024 | 49.15 | 0.18 | 0.37% | 48.93 | 49.18 | 48.66 | 2,345,786 |
| Feb 29 2024 | 48.97 | -0.10 | -0.20% | 49.14 | 49.16 | 48.85 | 1,891,629 |
| Feb 28 2024 | 49.07 | -0.54 | -1.09% | 48.97 | 49.24 | 48.93 | 1,697,392 |
| Feb 27 2024 | 49.61 | -0.86 | -1.70% | 49.56 | 49.755 | 49.34 | 2,328,577 |
| Feb 26 2024 | 50.47 | -0.19 | -0.38% | 50.74 | 50.77 | 50.432 | 1,692,200 |
| Feb 23 2024 | 50.66 | -0.06 | -0.12% | 50.71 | 50.8299 | 50.595 | 1,945,342 |
| Feb 22 2024 | 50.72 | -0.50 | -0.98% | 50.41 | 50.755 | 50.2106 | 2,450,138 |
| Feb 21 2024 | 51.22 | 0.18 | 0.35% | 51.08 | 51.24 | 51.0301 | 2,322,131 |
| Feb 20 2024 | 51.04 | 0.34 | 0.67% | 51.06 | 51.425 | 50.99 | 2,280,468 |
| Feb 16 2024 | 50.70 | 0.61 | 1.22% | 50.55 | 50.85 | 50.375 | 3,484,059 |
| Feb 15 2024 | 50.09 | 0.05 | 0.10% | 50.14 | 50.32 | 49.99 | 2,180,499 |
| Feb 14 2024 | 50.04 | -0.06 | -0.12% | 50.28 | 50.29 | 49.7852 | 2,177,140 |
| Feb 13 2024 | 50.10 | -0.49 | -0.97% | 50.50 | 50.565 | 49.975 | 3,113,184 |
| Feb 12 2024 | 50.59 | -0.02 | -0.04% | 50.30 | 50.61 | 50.195 | 2,076,566 |
| Feb 09 2024 | 50.61 | -0.07 | -0.14% | 50.57 | 50.695 | 50.325 | 2,782,998 |
| Feb 08 2024 | 50.68 | 1.78 | 3.64% | 51.03 | 51.245 | 50.465 | 4,881,948 |
| Feb 07 2024 | 48.90 | -0.97 | -1.95% | 49.40 | 49.49 | 48.85 | 4,365,278 |
| Feb 06 2024 | 49.87 | 0.62 | 1.26% | 49.53 | 49.925 | 49.48 | 3,399,181 |
| Feb 05 2024 | 49.25 | 0.16 | 0.33% | 49.09 | 49.315 | 48.9013 | 2,672,496 |
| Feb 02 2024 | 49.09 | -0.42 | -0.85% | 49.12 | 49.26 | 48.78 | 2,672,145 |
| Feb 01 2024 | 49.51 | 0.82 | 1.68% | 48.68 | 49.51 | 48.54 | 2,103,543 |
| Jan 31 2024 | 48.69 | -0.35 | -0.71% | 49.29 | 49.3688 | 48.56 | 2,205,169 |
| Jan 30 2024 | 49.04 | 0.28 | 0.57% | 49.05 | 49.115 | 48.81 | 4,020,381 |
| Jan 29 2024 | 48.76 | 0.39 | 0.81% | 48.40 | 48.78 | 48.33 | 2,897,857 |
