United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
90.16
+1.77 (2.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed
USLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 90.92 | 92.34 | 88.88 | 90.16 | 90.16 | 2.00% | 99,197 |
| Apr 22, 2025 | 88.12 | 89.17 | 87.17 | 88.39 | 88.39 | 1.87% | 57,231 |
| Apr 21, 2025 | 89.98 | 90.34 | 85.60 | 86.77 | 86.77 | -4.49% | 94,693 |
| Apr 17, 2025 | 91.67 | 91.80 | 90.39 | 90.85 | 90.85 | -0.99% | 68,333 |
| Apr 16, 2025 | 91.49 | 92.09 | 89.99 | 91.76 | 91.76 | -0.83% | 97,648 |
| Apr 15, 2025 | 92.88 | 94.51 | 91.68 | 92.53 | 92.53 | -0.61% | 116,685 |
| Apr 14, 2025 | 93.80 | 95.36 | 92.74 | 93.10 | 93.10 | 1.60% | 62,521 |
| Apr 11, 2025 | 89.65 | 91.97 | 88.01 | 91.63 | 91.63 | 1.88% | 63,539 |
| Apr 10, 2025 | 90.93 | 91.87 | 88.04 | 89.94 | 89.94 | -3.70% | 57,025 |
| Apr 9, 2025 | 84.10 | 95.54 | 84.10 | 93.40 | 93.40 | 9.27% | 127,344 |
| Apr 8, 2025 | 88.16 | 90.52 | 83.91 | 85.48 | 85.48 | 0.27% | 86,720 |
| Apr 7, 2025 | 82.10 | 88.33 | 80.63 | 85.25 | 85.25 | -0.61% | 184,409 |
| Apr 4, 2025 | 83.50 | 86.58 | 80.47 | 85.77 | 85.77 | -1.44% | 131,945 |
| Apr 3, 2025 | 87.14 | 88.15 | 85.60 | 87.02 | 87.02 | -6.42% | 85,528 |
| Apr 2, 2025 | 89.45 | 93.11 | 89.33 | 92.99 | 92.99 | 1.91% | 62,729 |
| Apr 1, 2025 | 88.12 | 91.56 | 87.51 | 91.25 | 91.25 | 3.25% | 87,791 |
| Mar 31, 2025 | 89.49 | 89.59 | 86.53 | 88.38 | 88.38 | -0.82% | 187,462 |
| Mar 28, 2025 | 90.41 | 90.99 | 88.24 | 89.11 | 89.11 | -1.13% | 63,796 |
| Mar 27, 2025 | 90.28 | 91.95 | 89.00 | 90.13 | 90.13 | -0.98% | 57,236 |
| Mar 26, 2025 | 93.12 | 93.12 | 90.16 | 91.02 | 91.02 | -2.00% | 61,251 |
| Mar 25, 2025 | 95.64 | 96.76 | 92.06 | 92.88 | 92.88 | -3.89% | 85,684 |
| Mar 24, 2025 | 95.13 | 98.78 | 94.13 | 96.64 | 96.64 | 3.89% | 91,695 |
| Mar 21, 2025 | 93.14 | 93.99 | 91.57 | 93.02 | 93.02 | -1.40% | 166,416 |
| Mar 20, 2025 | 94.52 | 96.96 | 94.26 | 94.34 | 94.34 | -1.55% | 77,050 |
| Mar 19, 2025 | 91.02 | 96.43 | 90.72 | 95.83 | 95.83 | 4.80% | 101,207 |
| Mar 18, 2025 | 92.95 | 92.95 | 90.45 | 91.44 | 91.44 | -1.83% | 92,699 |
| Mar 17, 2025 | 92.44 | 93.81 | 91.84 | 93.14 | 93.14 | -0.09% | 58,818 |
| Mar 14, 2025 | 92.94 | 95.18 | 92.12 | 93.22 | 93.22 | 1.96% | 72,737 |
| Mar 13, 2025 | 93.28 | 95.12 | 90.03 | 91.43 | 91.43 | -1.40% | 109,408 |
| Mar 12, 2025 | 90.03 | 92.75 | 88.31 | 92.73 | 92.73 | 5.29% | 143,759 |
| Mar 11, 2025 | 85.30 | 89.57 | 85.22 | 88.07 | 88.07 | 3.40% | 112,007 |
| Mar 10, 2025 | 88.20 | 88.71 | 83.30 | 85.17 | 85.17 | -5.65% | 150,845 |
| Mar 7, 2025 | 89.35 | 91.64 | 85.82 | 90.27 | 90.27 | -0.06% | 130,419 |
| Mar 6, 2025 | 90.60 | 91.90 | 89.31 | 90.32 | 90.32 | -1.75% | 89,256 |
| Mar 5, 2025 | 90.92 | 91.98 | 89.29 | 91.93 | 91.93 | 2.10% | 84,070 |
| Mar 4, 2025 | 89.89 | 91.93 | 86.93 | 90.04 | 90.04 | -0.49% | 148,717 |
| Mar 3, 2025 | 94.07 | 94.15 | 89.91 | 90.48 | 90.48 | -3.59% | 85,727 |
| Feb 28, 2025 | 92.00 | 94.42 | 90.35 | 93.85 | 93.85 | 2.04% | 93,133 |
| Feb 27, 2025 | 95.91 | 98.41 | 91.91 | 91.97 | 91.97 | -4.86% | 104,322 |
| Feb 26, 2025 | 96.03 | 98.40 | 95.03 | 96.67 | 96.67 | 1.68% | 97,490 |
| Feb 25, 2025 | 93.87 | 96.11 | 92.58 | 95.07 | 95.07 | 1.30% | 94,780 |
| Feb 24, 2025 | 94.73 | 96.06 | 92.04 | 93.85 | 93.85 | -1.41% | 155,790 |
| Feb 21, 2025 | 102.82 | 103.47 | 94.74 | 95.19 | 95.19 | -5.90% | 116,329 |
| Feb 20, 2025 | 102.83 | 102.83 | 99.39 | 101.16 | 101.10 | -2.14% | 87,988 |
| Feb 19, 2025 | 104.74 | 105.43 | 101.94 | 103.37 | 103.31 | -2.63% | 98,325 |
| Feb 18, 2025 | 104.90 | 106.93 | 103.23 | 106.16 | 106.09 | 1.76% | 90,065 |
| Feb 14, 2025 | 102.75 | 104.43 | 102.22 | 104.32 | 104.25 | 1.61% | 125,251 |
| Feb 13, 2025 | 104.34 | 104.54 | 100.37 | 102.67 | 102.61 | 0.18% | 98,792 |
| Feb 12, 2025 | 100.40 | 103.59 | 99.24 | 102.49 | 102.43 | -1.16% | 177,381 |
| Feb 11, 2025 | 103.01 | 105.54 | 102.43 | 103.69 | 103.63 | -0.52% | 116,847 |