United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
118.21
-0.08 (-0.07%)
Nov 20, 2025, 1:14 PM EST - Market open
USLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 119.92 | 121.67 | 118.94 | 117.96 | - | -0.28% | 25,164 |
| Nov 19, 2025 | 116.56 | 119.08 | 116.28 | 118.29 | 118.29 | 1.91% | 48,657 |
| Nov 18, 2025 | 116.53 | 117.52 | 115.54 | 116.07 | 116.07 | -0.49% | 52,489 |
| Nov 17, 2025 | 119.46 | 119.58 | 116.64 | 116.64 | 116.64 | -2.34% | 57,948 |
| Nov 14, 2025 | 118.17 | 119.61 | 117.09 | 119.44 | 119.44 | 0.65% | 42,868 |
| Nov 13, 2025 | 122.48 | 122.48 | 118.40 | 118.67 | 118.67 | -3.04% | 47,292 |
| Nov 12, 2025 | 120.09 | 123.19 | 119.70 | 122.39 | 122.39 | 2.75% | 57,719 |
| Nov 11, 2025 | 119.27 | 120.24 | 118.79 | 119.12 | 119.12 | -0.19% | 37,977 |
| Nov 10, 2025 | 117.58 | 120.24 | 116.50 | 119.35 | 119.35 | 3.15% | 45,500 |
| Nov 7, 2025 | 114.28 | 116.14 | 113.55 | 115.70 | 115.70 | 1.23% | 61,918 |
| Nov 6, 2025 | 112.97 | 114.91 | 112.41 | 114.29 | 114.29 | 0.63% | 84,452 |
| Nov 5, 2025 | 111.22 | 114.44 | 111.22 | 113.58 | 113.58 | 2.27% | 126,068 |
| Nov 4, 2025 | 111.92 | 112.25 | 108.95 | 111.06 | 111.06 | -1.69% | 110,084 |
| Nov 3, 2025 | 116.26 | 116.57 | 112.62 | 112.97 | 112.97 | -3.63% | 123,123 |
| Oct 31, 2025 | 122.27 | 123.69 | 117.04 | 117.22 | 117.22 | -4.39% | 120,844 |
| Oct 30, 2025 | 130.35 | 132.08 | 120.43 | 122.60 | 122.60 | -4.00% | 90,470 |
| 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 |