United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
149.73
-0.55 (-0.37%)
Nov 22, 2024, 4:00 PM EST - Market closed
USLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 149.86 | 150.24 | 145.78 | 149.73 | 149.73 | -0.40% | 85,643 |
| Nov 21, 2024 | 141.65 | 151.47 | 141.16 | 150.33 | 150.28 | 7.48% | 171,010 |
| Nov 20, 2024 | 142.54 | 144.39 | 137.85 | 139.87 | 139.82 | -1.21% | 102,652 |
| Nov 19, 2024 | 142.48 | 143.02 | 141.01 | 141.59 | 141.54 | -1.08% | 93,860 |
| Nov 18, 2024 | 141.00 | 145.63 | 140.54 | 143.14 | 143.09 | 1.37% | 66,907 |
| Nov 15, 2024 | 141.57 | 143.18 | 138.72 | 141.21 | 141.16 | 0.14% | 56,339 |
| Nov 14, 2024 | 143.15 | 144.90 | 140.32 | 141.01 | 140.96 | -1.10% | 93,792 |
| Nov 13, 2024 | 139.12 | 145.12 | 139.08 | 142.58 | 142.53 | 3.48% | 129,035 |
| Nov 12, 2024 | 141.61 | 146.01 | 137.21 | 137.78 | 137.73 | -3.18% | 102,125 |
| Nov 11, 2024 | 145.53 | 146.70 | 141.16 | 142.30 | 142.25 | -0.57% | 98,205 |
| Nov 8, 2024 | 138.04 | 143.56 | 135.75 | 143.11 | 143.06 | 3.67% | 159,364 |
| Nov 7, 2024 | 136.88 | 139.20 | 133.78 | 138.04 | 137.99 | 0.58% | 107,445 |
| Nov 6, 2024 | 126.72 | 139.03 | 126.72 | 137.25 | 137.20 | 13.11% | 150,407 |
| Nov 5, 2024 | 111.07 | 121.78 | 111.07 | 121.34 | 121.30 | 9.75% | 113,252 |
| Nov 4, 2024 | 107.65 | 110.88 | 106.20 | 110.56 | 110.52 | 1.94% | 107,938 |
| Nov 1, 2024 | 112.57 | 114.36 | 108.22 | 108.46 | 108.42 | -3.83% | 134,454 |
| Oct 31, 2024 | 107.08 | 114.75 | 107.08 | 112.78 | 112.74 | 5.33% | 128,412 |
| Oct 30, 2024 | 107.27 | 108.70 | 106.83 | 107.07 | 107.03 | 0.11% | 64,356 |
| Oct 29, 2024 | 105.82 | 108.50 | 105.26 | 106.95 | 106.91 | 0.50% | 67,902 |
| Oct 28, 2024 | 105.65 | 106.93 | 105.05 | 106.42 | 106.38 | 1.98% | 67,448 |
| Oct 25, 2024 | 104.25 | 104.73 | 103.21 | 104.35 | 104.32 | 1.70% | 42,957 |
| Oct 24, 2024 | 102.84 | 103.47 | 101.61 | 102.61 | 102.58 | 0.63% | 62,663 |
| Oct 23, 2024 | 103.00 | 103.74 | 100.73 | 101.97 | 101.94 | -1.01% | 34,875 |
| Oct 22, 2024 | 103.17 | 104.96 | 103.01 | 103.01 | 102.98 | -0.71% | 48,400 |
| Oct 21, 2024 | 104.17 | 104.67 | 101.82 | 103.75 | 103.72 | - | 47,755 |
| Oct 18, 2024 | 104.51 | 105.59 | 102.13 | 103.75 | 103.72 | -0.55% | 60,465 |
| Oct 17, 2024 | 103.60 | 105.02 | 103.16 | 104.32 | 104.29 | 0.69% | 55,769 |
| Oct 16, 2024 | 101.42 | 103.73 | 101.25 | 103.60 | 103.57 | 2.32% | 40,850 |
| Oct 15, 2024 | 101.45 | 103.96 | 100.88 | 101.25 | 101.22 | -0.10% | 59,087 |
| Oct 14, 2024 | 101.81 | 102.30 | 100.11 | 101.35 | 101.32 | -0.45% | 51,045 |
| Oct 11, 2024 | 98.20 | 101.84 | 98.20 | 101.81 | 101.78 | 4.31% | 86,704 |
| Oct 10, 2024 | 96.17 | 97.66 | 95.41 | 97.60 | 97.57 | -0.09% | 64,871 |
| Oct 9, 2024 | 96.16 | 98.61 | 96.16 | 97.69 | 97.66 | 1.79% | 46,017 |
| Oct 8, 2024 | 94.14 | 96.55 | 93.46 | 95.97 | 95.94 | 1.94% | 43,628 |
| Oct 7, 2024 | 92.38 | 94.19 | 91.71 | 94.14 | 94.11 | 0.95% | 56,024 |
| Oct 4, 2024 | 93.27 | 93.75 | 92.00 | 93.25 | 93.22 | 1.77% | 33,781 |
| Oct 3, 2024 | 92.23 | 92.98 | 90.13 | 91.63 | 91.60 | -1.12% | 58,151 |
| Oct 2, 2024 | 92.60 | 94.58 | 92.33 | 92.67 | 92.64 | -0.55% | 42,124 |
| Oct 1, 2024 | 97.38 | 97.38 | 92.60 | 93.18 | 93.15 | -4.59% | 72,430 |
| Sep 30, 2024 | 95.54 | 97.88 | 95.19 | 97.66 | 97.63 | 2.24% | 81,299 |
| Sep 27, 2024 | 95.44 | 95.98 | 94.26 | 95.52 | 95.49 | 0.91% | 33,698 |
| Sep 26, 2024 | 96.32 | 96.85 | 94.39 | 94.66 | 94.63 | 0.29% | 73,034 |
| Sep 25, 2024 | 94.38 | 94.78 | 93.52 | 94.39 | 94.36 | 0.17% | 46,505 |
| Sep 24, 2024 | 95.09 | 95.71 | 92.65 | 94.23 | 94.20 | -1.05% | 64,725 |
| Sep 23, 2024 | 96.00 | 96.12 | 93.51 | 95.23 | 95.20 | 0.54% | 45,714 |
| Sep 20, 2024 | 95.29 | 96.58 | 94.10 | 94.72 | 94.69 | -0.75% | 171,028 |
| Sep 19, 2024 | 92.45 | 95.84 | 92.25 | 95.44 | 95.41 | 6.92% | 82,976 |
| Sep 18, 2024 | 87.24 | 91.00 | 87.18 | 89.26 | 89.23 | 2.00% | 50,409 |
| Sep 17, 2024 | 86.16 | 87.95 | 85.80 | 87.51 | 87.48 | 2.98% | 41,832 |
| Sep 16, 2024 | 84.49 | 85.60 | 84.11 | 84.98 | 84.95 | 0.18% | 55,237 |
| Sep 13, 2024 | 82.61 | 85.09 | 82.61 | 84.83 | 84.80 | 3.63% | 39,862 |
| Sep 12, 2024 | 79.80 | 81.86 | 79.80 | 81.86 | 81.83 | 3.83% | 28,131 |
| Sep 11, 2024 | 78.08 | 79.07 | 75.33 | 78.84 | 78.81 | 0.97% | 52,828 |
| Sep 10, 2024 | 77.44 | 78.55 | 77.25 | 78.08 | 78.05 | 1.79% | 39,810 |
| Sep 9, 2024 | 76.64 | 77.65 | 76.25 | 76.71 | 76.68 | 0.09% | 52,347 |
| Sep 6, 2024 | 75.97 | 77.18 | 75.34 | 76.64 | 76.61 | 0.49% | 56,491 |
| Sep 5, 2024 | 76.64 | 77.22 | 74.90 | 76.27 | 76.25 | 0.03% | 44,132 |
| Sep 4, 2024 | 75.79 | 76.61 | 75.58 | 76.25 | 76.23 | 0.13% | 101,220 |
| Sep 3, 2024 | 81.37 | 82.06 | 75.72 | 76.15 | 76.13 | -6.83% | 70,664 |
| Aug 30, 2024 | 79.44 | 82.17 | 79.36 | 81.73 | 81.70 | 3.68% | 49,909 |
| Aug 29, 2024 | 79.07 | 79.71 | 78.47 | 78.83 | 78.80 | 0.92% | 38,708 |
| Aug 28, 2024 | 78.62 | 79.73 | 77.93 | 78.11 | 78.08 | -1.13% | 53,845 |
| Aug 27, 2024 | 80.76 | 81.47 | 78.31 | 79.00 | 78.97 | -2.96% | 71,633 |
| Aug 26, 2024 | 81.87 | 83.27 | 81.27 | 81.41 | 81.38 | 0.04% | 83,145 |
| Aug 23, 2024 | 78.23 | 81.73 | 78.17 | 81.38 | 81.35 | 5.50% | 37,872 |
| Aug 22, 2024 | 78.69 | 78.69 | 76.59 | 77.14 | 77.07 | -1.97% | 59,232 |
| Aug 21, 2024 | 77.89 | 78.83 | 77.06 | 78.69 | 78.62 | 1.52% | 25,449 |
| Aug 20, 2024 | 78.08 | 78.35 | 76.92 | 77.51 | 77.44 | -0.44% | 48,367 |
| Aug 19, 2024 | 77.37 | 77.91 | 76.59 | 77.85 | 77.78 | 1.00% | 46,207 |
| Aug 16, 2024 | 77.74 | 78.93 | 77.05 | 77.08 | 77.01 | -0.85% | 84,258 |
| Aug 15, 2024 | 77.00 | 78.15 | 75.72 | 77.74 | 77.67 | 4.28% | 56,427 |
| Aug 14, 2024 | 74.80 | 75.28 | 74.11 | 74.55 | 74.48 | -0.35% | 54,483 |
| Aug 13, 2024 | 73.37 | 74.90 | 73.37 | 74.81 | 74.74 | 2.38% | 62,028 |
| Aug 12, 2024 | 72.99 | 73.10 | 72.00 | 73.07 | 73.00 | 0.55% | 74,964 |
| Aug 9, 2024 | 72.32 | 72.96 | 71.50 | 72.67 | 72.60 | 0.93% | 60,441 |
| Aug 8, 2024 | 70.40 | 72.62 | 69.54 | 72.00 | 71.93 | 3.97% | 58,962 |
| Aug 7, 2024 | 71.99 | 71.99 | 68.86 | 69.25 | 69.18 | -4.93% | 174,674 |
| Aug 6, 2024 | 74.04 | 75.79 | 72.55 | 72.84 | 72.77 | -1.62% | 87,518 |
| Aug 5, 2024 | 69.64 | 75.62 | 65.45 | 74.04 | 73.97 | -5.16% | 117,624 |
| Aug 2, 2024 | 81.61 | 81.61 | 77.41 | 78.07 | 78.00 | -8.08% | 71,566 |
| Aug 1, 2024 | 84.98 | 87.13 | 82.77 | 84.93 | 84.85 | -0.14% | 90,797 |
| Jul 31, 2024 | 83.35 | 86.47 | 82.92 | 85.05 | 84.97 | 3.14% | 77,395 |
| Jul 30, 2024 | 82.50 | 84.35 | 82.38 | 82.46 | 82.38 | 0.10% | 80,270 |
| Jul 29, 2024 | 83.48 | 84.39 | 81.72 | 82.38 | 82.30 | -1.85% | 52,041 |
| Jul 26, 2024 | 82.60 | 84.62 | 81.99 | 83.93 | 83.85 | 2.67% | 101,953 |
| Jul 25, 2024 | 82.52 | 84.25 | 81.28 | 81.75 | 81.67 | 0.45% | 113,085 |
| Jul 24, 2024 | 84.00 | 84.50 | 81.38 | 81.38 | 81.30 | -3.98% | 51,927 |
| Jul 23, 2024 | 82.60 | 85.10 | 82.58 | 84.75 | 84.67 | 2.83% | 81,841 |
| Jul 22, 2024 | 81.30 | 82.59 | 79.90 | 82.42 | 82.34 | 3.61% | 86,240 |
| Jul 19, 2024 | 78.09 | 79.81 | 77.60 | 79.55 | 79.48 | 1.99% | 69,127 |
| Jul 18, 2024 | 77.60 | 79.63 | 77.32 | 78.00 | 77.93 | -0.15% | 46,319 |
| Jul 17, 2024 | 80.59 | 81.39 | 77.90 | 78.12 | 78.05 | -3.99% | 75,204 |
| Jul 16, 2024 | 82.22 | 84.19 | 80.56 | 81.37 | 81.29 | -0.49% | 121,853 |
| Jul 15, 2024 | 81.61 | 82.99 | 80.58 | 81.77 | 81.69 | 3.41% | 123,588 |
| Jul 12, 2024 | 74.51 | 79.20 | 74.41 | 79.08 | 79.00 | 6.11% | 186,610 |
| Jul 11, 2024 | 73.67 | 75.57 | 73.67 | 74.53 | 74.46 | 2.43% | 253,155 |
| Jul 10, 2024 | 71.60 | 72.77 | 71.60 | 72.76 | 72.69 | 2.13% | 49,100 |
| Jul 9, 2024 | 71.82 | 71.93 | 71.23 | 71.24 | 71.17 | -0.18% | 36,235 |
| Jul 8, 2024 | 71.46 | 72.30 | 71.30 | 71.37 | 71.30 | 1.01% | 63,830 |
| Jul 5, 2024 | 71.33 | 71.34 | 70.52 | 70.65 | 70.59 | -0.79% | 49,640 |