Skip to main content
logo
United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
121.51
+2.03 (1.70%)
At close: Aug 26, 2025, 4:00 PM
121.59
+0.08 (0.07%)
After-hours: Aug 26, 2025, 4:00 PM EDT

USLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025120.06121.74119.82120.86-1.16%13,367
Aug 25, 2025120.92122.72118.77119.48119.48-1.68%70,179
Aug 22, 2025115.22123.76115.00121.52121.526.33%142,835
Aug 21, 2025111.90114.95110.08114.29114.231.65%97,260
Aug 20, 2025114.64114.64111.88112.44112.39-2.31%111,471
Aug 19, 2025118.00118.25114.40115.10115.04-2.87%59,663
Aug 18, 2025116.83118.96114.66118.50118.441.03%100,333
Aug 15, 2025122.13122.13115.91117.29117.23-3.53%138,489
Aug 14, 2025121.54122.91120.27121.58121.52-0.99%182,621
Aug 13, 2025118.97123.16117.90122.79122.733.57%154,456
Aug 12, 2025114.07119.06112.78118.56118.504.91%144,409
Aug 11, 2025111.80114.18111.80113.01112.950.77%161,816
Aug 8, 2025107.00112.79107.00112.15112.105.47%116,634
Aug 7, 2025108.28109.02104.01106.33106.28-0.32%120,509
Aug 6, 2025106.27106.84104.28106.67106.62-0.03%114,728
Aug 5, 2025103.65107.11101.64106.70106.652.95%122,138
Aug 4, 202599.53105.4498.83103.64103.594.67%170,308
Aug 1, 202597.70100.5595.0699.0298.97-0.56%169,677
Jul 31, 2025109.26109.2694.7799.5899.53-10.69%315,626
Jul 30, 2025112.48113.21110.49111.50111.45-0.89%154,828
Jul 29, 2025109.79113.40109.76112.50112.443.62%160,277
Jul 28, 2025107.30108.80106.92108.57108.521.00%77,198
Jul 25, 2025108.26109.33107.11107.49107.440.01%97,042
Jul 24, 2025107.84108.36106.79107.48107.43-0.58%72,428
Jul 23, 2025108.46108.94107.25108.11108.060.62%75,302
Jul 22, 2025105.46107.67102.46107.44107.391.62%96,719
Jul 21, 2025104.81106.47104.75105.73105.680.90%85,281
Jul 18, 2025105.00107.41103.64104.79104.740.60%97,281
Jul 17, 2025101.92104.63101.92104.17104.122.18%153,592
Jul 16, 2025101.31102.0099.28101.95101.901.18%101,760
Jul 15, 2025101.84102.64100.69100.76100.71-0.53%129,753
Jul 14, 2025101.69103.06100.89101.30101.25-0.92%136,030
Jul 11, 2025101.89103.79100.68102.24102.190.25%111,901
Jul 10, 2025104.28104.71100.92101.99101.94-2.51%199,493
Jul 9, 2025102.17104.85101.72104.62104.572.60%195,430
Jul 8, 2025102.57102.57100.04101.97101.920.03%186,134
Jul 7, 2025103.67105.80101.76101.94101.89-2.73%149,243
Jul 3, 2025102.97105.27102.06104.80104.752.31%118,477
Jul 2, 2025101.98104.37100.61102.43102.380.17%198,430
Jul 1, 202598.98104.5697.98102.26102.212.46%240,087
Jun 30, 202599.24100.1596.9099.8099.751.18%274,536
Jun 27, 2025100.80101.7198.2198.6498.59-1.69%362,803
Jun 26, 202598.88101.2097.52100.34100.291.33%240,020
Jun 25, 202599.4899.9097.2799.0298.970.02%187,954
Jun 24, 202597.6099.0697.1099.0098.951.44%153,666
Jun 23, 202594.5797.8094.0297.5997.542.56%163,548
Jun 20, 202599.2899.2894.4195.1595.10-3.71%521,403
Jun 18, 2025100.10101.7498.2998.8298.77-1.95%187,857
Jun 17, 202599.71102.4299.67100.79100.740.43%222,787
Jun 16, 202598.37101.3298.37100.36100.312.57%161,453