Skip to main content
logo
United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
119.74
-3.40 (-2.76%)
At close: Dec 31, 2025, 4:00 PM EST
120.41
+0.67 (0.56%)
After-hours: Dec 31, 2025, 6:38 PM EST

USLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025123.38123.84118.57119.74119.74-2.76%102,574
Dec 30, 2025124.45128.13122.97123.14123.14-1.54%117,273
Dec 29, 2025126.42128.07123.76125.06125.06-1.29%48,355
Dec 26, 2025127.49128.56125.71126.70126.70-0.43%57,763
Dec 24, 2025129.07129.08126.59127.25127.25-1.76%35,392
Dec 23, 2025128.76131.38128.07129.53129.530.22%57,721
Dec 22, 2025127.36130.83127.01129.24129.241.32%59,785
Dec 19, 2025126.53128.19125.49127.56127.560.36%144,465
Dec 18, 2025126.82130.11124.34127.10127.101.00%88,572
Dec 17, 2025125.78126.63123.45125.84125.84-0.16%64,739
Dec 16, 2025125.86128.54124.09126.04126.040.75%85,144
Dec 15, 2025130.92132.19123.10125.10125.10-4.37%127,408
Dec 12, 2025130.05130.98128.97130.82130.820.42%68,355
Dec 11, 2025127.21131.47127.21130.27130.272.56%75,463
Dec 10, 2025121.74127.55121.74127.02127.024.42%90,109
Dec 9, 2025121.51124.40121.41121.64121.640.75%62,509
Dec 8, 2025121.64124.07120.24120.73120.73-0.59%60,278
Dec 5, 2025121.06122.68120.27121.45121.450.92%60,191
Dec 4, 2025119.76120.82118.14120.34120.341.07%59,055
Dec 3, 2025118.02119.97117.06119.07119.071.70%56,594
Dec 2, 2025118.87119.86116.76117.08117.08-0.47%106,763
Dec 1, 2025119.82122.10117.48117.63117.63-3.24%69,134
Nov 28, 2025121.96121.96119.87121.57121.570.37%34,935
Nov 26, 2025122.68123.43118.65121.12121.12-1.74%86,042
Nov 25, 2025122.01125.00120.30123.27123.271.70%60,448
Nov 24, 2025119.00121.71119.00121.21121.211.89%52,400
Nov 21, 2025116.72120.25116.72118.96118.961.98%65,918
Nov 20, 2025119.92121.67116.28116.65116.59-1.39%80,835
Nov 19, 2025116.56119.08116.28118.29118.231.91%48,657
Nov 18, 2025116.53117.52115.54116.07116.01-0.49%52,489
Nov 17, 2025119.46119.58116.64116.64116.58-2.34%57,948
Nov 14, 2025118.17119.61117.09119.44119.380.65%42,868
Nov 13, 2025122.48122.48118.40118.67118.61-3.04%47,292
Nov 12, 2025120.09123.19119.70122.39122.332.75%57,719
Nov 11, 2025119.27120.24118.79119.12119.06-0.19%37,977
Nov 10, 2025117.58120.24116.50119.35119.293.15%45,500
Nov 7, 2025114.28116.14113.55115.70115.641.23%61,918
Nov 6, 2025112.97114.91112.41114.29114.230.63%84,452
Nov 5, 2025111.22114.44111.22113.58113.522.27%126,068
Nov 4, 2025111.92112.25108.95111.06111.00-1.69%110,084
Nov 3, 2025116.26116.57112.62112.97112.91-3.63%123,123
Oct 31, 2025122.27123.69117.04117.22117.16-4.39%120,844
Oct 30, 2025130.35132.08120.43122.60122.54-4.00%90,470
Oct 29, 2025128.36130.79125.32127.71127.64-1.11%98,873
Oct 28, 2025131.56132.88128.54129.14129.07-1.66%73,537
Oct 27, 2025135.40135.67130.91131.32131.25-2.26%55,845
Oct 24, 2025137.01137.96132.15134.35134.28-0.58%39,625
Oct 23, 2025134.04135.85131.66135.13135.060.59%73,551
Oct 22, 2025135.63136.00131.11134.34134.27-0.75%112,679
Oct 21, 2025135.68136.34132.91135.36135.29-0.02%79,280