Skip to main content
logo
United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
129.31
-0.35 (-0.27%)
Sep 16, 2025, 1:09 PM EDT - Market open

USLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2025129.67129.98129.67129.12--0.42%1,350
Sep 15, 2025126.55129.99126.55129.66129.662.34%109,567
Sep 12, 2025127.38129.25126.22126.70126.70-1.15%97,526
Sep 11, 2025125.24128.48124.32128.18128.183.01%100,866
Sep 10, 2025123.25126.30123.03124.43124.430.96%97,583
Sep 9, 2025122.62123.82119.42123.25123.250.51%149,996
Sep 8, 2025123.05124.93122.01122.62122.62-0.36%101,798
Sep 5, 2025122.58124.43121.22123.06123.061.71%130,477
Sep 4, 2025120.62121.14118.66120.99120.990.13%134,504
Sep 3, 2025123.02124.66120.57120.83120.83-1.88%166,983
Sep 2, 2025123.22126.05122.79123.14123.14-2.21%93,759
Aug 29, 2025127.33130.26124.21125.92125.92-0.29%229,021
Aug 28, 2025124.66127.02124.46126.29126.291.42%128,913
Aug 27, 2025120.44124.94120.15124.52124.522.41%168,476
Aug 26, 2025120.06122.19119.82121.59121.591.77%103,962
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