United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
129.25
+1.54 (1.21%)
Oct 30, 2025, 9:31 AM EDT - Market open
USLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 128.36 | 130.79 | 125.32 | 127.71 | 127.71 | -1.11% | 98,873 |
| Oct 28, 2025 | 131.56 | 132.88 | 128.54 | 129.14 | 129.14 | -1.66% | 73,537 |
| Oct 27, 2025 | 135.40 | 135.67 | 130.91 | 131.32 | 131.32 | -2.26% | 55,845 |
| Oct 24, 2025 | 137.01 | 137.96 | 132.15 | 134.35 | 134.35 | -0.58% | 39,625 |
| Oct 23, 2025 | 134.04 | 135.85 | 131.66 | 135.13 | 135.13 | 0.59% | 73,551 |
| Oct 22, 2025 | 135.63 | 136.00 | 131.11 | 134.34 | 134.34 | -0.75% | 112,679 |
| Oct 21, 2025 | 135.68 | 136.34 | 132.91 | 135.36 | 135.36 | -0.02% | 79,280 |
| Oct 20, 2025 | 133.50 | 135.52 | 133.03 | 135.39 | 135.39 | 2.17% | 68,859 |
| Oct 17, 2025 | 131.55 | 132.89 | 130.60 | 132.52 | 132.52 | 0.65% | 76,825 |
| Oct 16, 2025 | 129.80 | 131.69 | 127.71 | 131.66 | 131.66 | 2.28% | 83,343 |
| Oct 15, 2025 | 127.95 | 129.01 | 126.46 | 128.72 | 128.72 | 1.19% | 94,540 |
| Oct 14, 2025 | 124.06 | 127.36 | 123.79 | 127.21 | 127.21 | 1.67% | 54,647 |
| Oct 13, 2025 | 122.12 | 125.33 | 120.83 | 125.12 | 125.12 | 4.15% | 115,684 |
| Oct 10, 2025 | 123.07 | 123.23 | 119.23 | 120.13 | 120.13 | -1.78% | 62,710 |
| Oct 9, 2025 | 123.89 | 124.98 | 122.00 | 122.31 | 122.31 | -1.39% | 58,552 |
| Oct 8, 2025 | 125.01 | 125.43 | 123.87 | 124.04 | 124.04 | 0.06% | 50,719 |
| Oct 7, 2025 | 126.40 | 127.49 | 123.11 | 123.96 | 123.96 | -2.28% | 77,889 |
| Oct 6, 2025 | 129.69 | 130.08 | 125.19 | 126.85 | 126.85 | -1.74% | 86,899 |
| Oct 3, 2025 | 131.31 | 132.32 | 128.49 | 129.10 | 129.10 | -1.07% | 73,581 |
| Oct 2, 2025 | 131.93 | 131.93 | 128.84 | 130.50 | 130.50 | -0.47% | 93,574 |
| Oct 1, 2025 | 131.41 | 132.95 | 128.84 | 131.12 | 131.12 | -0.33% | 89,864 |
| Sep 30, 2025 | 129.81 | 132.06 | 129.81 | 131.55 | 131.55 | 1.33% | 168,407 |
| Sep 29, 2025 | 129.97 | 131.00 | 128.89 | 129.82 | 129.82 | 0.03% | 87,029 |
| Sep 26, 2025 | 127.04 | 130.56 | 126.28 | 129.78 | 129.78 | 1.93% | 85,951 |
| Sep 25, 2025 | 124.53 | 127.88 | 123.50 | 127.33 | 127.33 | 1.18% | 87,461 |
| Sep 24, 2025 | 128.61 | 131.00 | 124.37 | 125.84 | 125.84 | -1.43% | 153,492 |
| Sep 23, 2025 | 129.77 | 131.10 | 127.64 | 127.66 | 127.66 | -1.98% | 93,624 |
| Sep 22, 2025 | 127.63 | 130.44 | 127.58 | 130.24 | 130.24 | 2.04% | 114,790 |
| Sep 19, 2025 | 128.70 | 129.30 | 126.90 | 127.63 | 127.63 | -0.12% | 167,121 |
| Sep 18, 2025 | 127.98 | 129.19 | 125.95 | 127.78 | 127.78 | -0.02% | 86,733 |
| Sep 17, 2025 | 129.66 | 132.11 | 127.43 | 127.80 | 127.80 | -0.96% | 118,998 |
| Sep 16, 2025 | 129.67 | 130.34 | 128.20 | 129.04 | 129.04 | -0.48% | 94,070 |
| Sep 15, 2025 | 126.55 | 129.99 | 126.55 | 129.66 | 129.66 | 2.34% | 109,567 |
| Sep 12, 2025 | 127.38 | 129.25 | 126.22 | 126.70 | 126.70 | -1.15% | 97,526 |
| Sep 11, 2025 | 125.24 | 128.48 | 124.32 | 128.18 | 128.18 | 3.01% | 100,866 |
| Sep 10, 2025 | 123.25 | 126.30 | 123.03 | 124.43 | 124.43 | 0.96% | 97,583 |
| Sep 9, 2025 | 122.62 | 123.82 | 119.42 | 123.25 | 123.25 | 0.51% | 149,996 |
| Sep 8, 2025 | 123.05 | 124.93 | 122.01 | 122.62 | 122.62 | -0.36% | 101,798 |
| Sep 5, 2025 | 122.58 | 124.43 | 121.22 | 123.06 | 123.06 | 1.71% | 130,477 |
| Sep 4, 2025 | 120.62 | 121.14 | 118.66 | 120.99 | 120.99 | 0.13% | 134,504 |
| Sep 3, 2025 | 123.02 | 124.66 | 120.57 | 120.83 | 120.83 | -1.88% | 166,983 |
| Sep 2, 2025 | 123.22 | 126.05 | 122.79 | 123.14 | 123.14 | -2.21% | 93,759 |
| Aug 29, 2025 | 127.33 | 130.26 | 124.21 | 125.92 | 125.92 | -0.29% | 229,021 |
| Aug 28, 2025 | 124.66 | 127.02 | 124.46 | 126.29 | 126.29 | 1.42% | 128,913 |
| Aug 27, 2025 | 120.44 | 124.94 | 120.15 | 124.52 | 124.52 | 2.41% | 168,476 |
| Aug 26, 2025 | 120.06 | 122.19 | 119.82 | 121.59 | 121.59 | 1.77% | 103,962 |
| Aug 25, 2025 | 120.92 | 122.72 | 118.77 | 119.48 | 119.48 | -1.68% | 70,179 |
| Aug 22, 2025 | 115.22 | 123.76 | 115.00 | 121.52 | 121.52 | 6.33% | 142,835 |
| Aug 21, 2025 | 111.90 | 114.95 | 110.08 | 114.29 | 114.23 | 1.65% | 97,260 |
| Aug 20, 2025 | 114.64 | 114.64 | 111.88 | 112.44 | 112.39 | -2.31% | 111,471 |