Skip to main content
United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
120.80
-0.73 (-0.60%)
At close: Jan 17, 2025, 4:00 PM
119.88
-0.92 (-0.76%)
After-hours: Jan 17, 2025, 7:00 PM EST

USLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025122.56124.51120.54120.80120.80-0.60%77,265
Jan 16, 2025125.23127.19121.30121.53121.53-3.02%106,838
Jan 15, 2025126.44126.44122.91125.32125.322.67%101,674
Jan 14, 2025122.92124.26120.74122.06122.061.23%76,438
Jan 13, 2025118.27120.93116.03120.58120.581.23%90,680
Jan 10, 2025118.39120.88117.50119.12119.12-0.20%101,287
Jan 8, 2025117.25122.49117.25119.36119.361.78%131,478
Jan 7, 2025121.67123.00116.35117.27117.27-3.86%154,224
Jan 6, 2025123.36124.32121.08121.98121.98-0.81%106,398
Jan 3, 2025121.93124.75121.60122.97122.970.68%155,464
Jan 2, 2025133.78135.72117.74122.14122.14-7.99%203,925
Dec 31, 2024135.50136.16132.63132.74132.74-1.41%101,070
Dec 30, 2024135.39137.32132.91134.64134.64-0.69%77,518
Dec 27, 2024136.91137.29133.24135.58135.58-1.60%69,969
Dec 26, 2024136.00138.51135.48137.79137.791.12%64,009
Dec 24, 2024136.03136.79134.95136.26136.260.87%39,008
Dec 23, 2024132.17136.94130.83135.09135.091.61%98,715
Dec 20, 2024130.70135.27128.86132.95132.95-0.59%265,157
Dec 19, 2024134.03140.01131.82133.74133.740.10%130,652
Dec 18, 2024141.96144.20133.39133.61133.61-5.51%103,017
Dec 17, 2024142.23143.00135.24141.40141.40-1.93%119,631
Dec 16, 2024145.09147.38142.50144.18144.18-1.21%91,257
Dec 13, 2024147.49149.80143.98145.94145.94-2.14%75,588
Dec 12, 2024146.93151.16146.64149.13149.131.75%73,661
Dec 11, 2024145.27148.78144.02146.57146.572.05%126,832
Dec 10, 2024145.00146.37142.56143.62143.62-0.98%117,970
Dec 9, 2024152.11154.79140.05145.04145.04-4.92%172,313
Dec 6, 2024150.25153.82146.63152.54152.541.39%106,701
Dec 5, 2024150.89151.52142.50150.45150.45-0.78%155,019
Dec 4, 2024153.47155.93148.00151.64151.64-0.89%112,978
Dec 3, 2024156.25156.59147.77153.00153.00-2.30%190,600
Dec 2, 2024154.42156.98152.26156.60156.602.35%124,080
Nov 29, 2024155.58157.20152.54153.00153.00-0.51%80,250
Nov 27, 2024157.97159.37147.84153.79153.79-2.32%165,217
Nov 26, 2024146.98159.53146.16157.45157.455.99%252,488
Nov 25, 2024151.00153.91146.21148.55148.55-0.79%95,357
Nov 22, 2024149.86150.24145.78149.73149.73-0.40%85,750
Nov 21, 2024141.65151.47141.16150.33150.287.48%171,010
Nov 20, 2024142.54144.39137.85139.87139.82-1.21%102,652
Nov 19, 2024142.48143.02141.01141.59141.54-1.08%93,860
Nov 18, 2024141.00145.63140.54143.14143.091.37%66,907
Nov 15, 2024141.57143.18138.72141.21141.160.14%56,339
Nov 14, 2024143.15144.90140.32141.01140.96-1.10%93,792
Nov 13, 2024139.12145.12139.08142.58142.533.48%129,035
Nov 12, 2024141.61146.01137.21137.78137.73-3.18%102,125
Nov 11, 2024145.53146.70141.16142.30142.25-0.57%98,205
Nov 8, 2024138.04143.56135.75143.11143.063.67%159,364
Nov 7, 2024136.88139.20133.78138.04137.990.58%107,445
Nov 6, 2024126.72139.03126.72137.25137.2013.11%150,407
Nov 5, 2024111.07121.78111.07121.34121.309.75%113,252
Nov 4, 2024107.65110.88106.20110.56110.521.94%107,938
Nov 1, 2024112.57114.36108.22108.46108.42-3.83%134,454
Oct 31, 2024107.08114.75107.08112.78112.745.33%128,412
Oct 30, 2024107.27108.70106.83107.07107.030.11%64,356
Oct 29, 2024105.82108.50105.26106.95106.910.50%67,902
Oct 28, 2024105.65106.93105.05106.42106.381.98%67,448
Oct 25, 2024104.25104.73103.21104.35104.321.70%42,957
Oct 24, 2024102.84103.47101.61102.61102.580.63%62,663
Oct 23, 2024103.00103.74100.73101.97101.94-1.01%34,875
Oct 22, 2024103.17104.96103.01103.01102.98-0.71%48,400
Oct 21, 2024104.17104.67101.82103.75103.72-47,755
Oct 18, 2024104.51105.59102.13103.75103.72-0.55%60,465
Oct 17, 2024103.60105.02103.16104.32104.290.69%55,769
Oct 16, 2024101.42103.73101.25103.60103.572.32%40,850
Oct 15, 2024101.45103.96100.88101.25101.22-0.10%59,087
Oct 14, 2024101.81102.30100.11101.35101.32-0.45%51,045
Oct 11, 202498.20101.8498.20101.81101.784.31%86,704
Oct 10, 202496.1797.6695.4197.6097.57-0.09%64,871
Oct 9, 202496.1698.6196.1697.6997.661.79%46,017
Oct 8, 202494.1496.5593.4695.9795.941.94%43,628
Oct 7, 202492.3894.1991.7194.1494.110.95%56,024
Oct 4, 202493.2793.7592.0093.2593.221.77%33,781
Oct 3, 202492.2392.9890.1391.6391.60-1.12%58,151
Oct 2, 202492.6094.5892.3392.6792.64-0.55%42,124
Oct 1, 202497.3897.3892.6093.1893.15-4.59%72,430
Sep 30, 202495.5497.8895.1997.6697.632.24%81,299
Sep 27, 202495.4495.9894.2695.5295.490.91%33,698
Sep 26, 202496.3296.8594.3994.6694.630.29%73,034
Sep 25, 202494.3894.7893.5294.3994.360.17%46,505
Sep 24, 202495.0995.7192.6594.2394.20-1.05%64,725
Sep 23, 202496.0096.1293.5195.2395.200.54%45,714
Sep 20, 202495.2996.5894.1094.7294.69-0.75%171,028
Sep 19, 202492.4595.8492.2595.4495.416.92%82,976
Sep 18, 202487.2491.0087.1889.2689.232.00%50,409
Sep 17, 202486.1687.9585.8087.5187.482.98%41,832
Sep 16, 202484.4985.6084.1184.9884.950.18%55,237
Sep 13, 202482.6185.0982.6184.8384.803.63%39,862
Sep 12, 202479.8081.8679.8081.8681.833.83%28,131
Sep 11, 202478.0879.0775.3378.8478.810.97%52,828
Sep 10, 202477.4478.5577.2578.0878.051.79%39,810
Sep 9, 202476.6477.6576.2576.7176.680.09%52,347
Sep 6, 202475.9777.1875.3476.6476.610.49%56,491
Sep 5, 202476.6477.2274.9076.2776.250.03%44,132
Sep 4, 202475.7976.6175.5876.2576.230.13%101,220
Sep 3, 202481.3782.0675.7276.1576.13-6.83%70,664
Aug 30, 202479.4482.1779.3681.7381.703.68%49,909
Aug 29, 202479.0779.7178.4778.8378.800.92%38,708
Aug 28, 202478.6279.7377.9378.1178.08-1.13%53,845
Aug 27, 202480.7681.4778.3179.0078.97-2.96%71,633
Aug 26, 202481.8783.2781.2781.4181.380.04%83,145