United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
98.83
-0.75 (-0.75%)
At close: Aug 1, 2025, 4:00 PM
99.02
+0.19 (0.19%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 97.70 | 100.55 | 95.06 | 99.02 | 99.02 | -0.56% | 169,677 |
| Jul 31, 2025 | 109.26 | 109.26 | 94.77 | 99.58 | 99.58 | -10.69% | 315,626 |
| Jul 30, 2025 | 112.48 | 113.21 | 110.49 | 111.50 | 111.50 | -0.89% | 154,828 |
| Jul 29, 2025 | 109.79 | 113.40 | 109.76 | 112.50 | 112.50 | 3.62% | 160,277 |
| Jul 28, 2025 | 107.30 | 108.80 | 106.92 | 108.57 | 108.57 | 1.00% | 77,198 |
| Jul 25, 2025 | 108.26 | 109.33 | 107.11 | 107.49 | 107.49 | 0.01% | 97,042 |
| Jul 24, 2025 | 107.84 | 108.36 | 106.79 | 107.48 | 107.48 | -0.58% | 72,428 |
| Jul 23, 2025 | 108.46 | 108.94 | 107.25 | 108.11 | 108.11 | 0.62% | 75,302 |
| Jul 22, 2025 | 105.46 | 107.67 | 102.46 | 107.44 | 107.44 | 1.62% | 96,719 |
| Jul 21, 2025 | 104.81 | 106.47 | 104.75 | 105.73 | 105.73 | 0.90% | 85,281 |
| Jul 18, 2025 | 105.00 | 107.41 | 103.64 | 104.79 | 104.79 | 0.60% | 97,281 |
| Jul 17, 2025 | 101.92 | 104.63 | 101.92 | 104.17 | 104.17 | 2.18% | 153,592 |
| Jul 16, 2025 | 101.31 | 102.00 | 99.28 | 101.95 | 101.95 | 1.18% | 101,760 |
| Jul 15, 2025 | 101.84 | 102.64 | 100.69 | 100.76 | 100.76 | -0.53% | 129,753 |
| Jul 14, 2025 | 101.69 | 103.06 | 100.89 | 101.30 | 101.30 | -0.92% | 136,030 |
| Jul 11, 2025 | 101.89 | 103.79 | 100.68 | 102.24 | 102.24 | 0.25% | 111,901 |
| Jul 10, 2025 | 104.28 | 104.71 | 100.92 | 101.99 | 101.99 | -2.51% | 199,493 |
| Jul 9, 2025 | 102.17 | 104.85 | 101.72 | 104.62 | 104.62 | 2.60% | 195,430 |
| Jul 8, 2025 | 102.57 | 102.57 | 100.04 | 101.97 | 101.97 | 0.03% | 186,134 |
| Jul 7, 2025 | 103.67 | 105.80 | 101.76 | 101.94 | 101.94 | -2.73% | 149,243 |
| Jul 3, 2025 | 102.97 | 105.27 | 102.06 | 104.80 | 104.80 | 2.31% | 118,477 |
| Jul 2, 2025 | 101.98 | 104.37 | 100.61 | 102.43 | 102.43 | 0.17% | 198,430 |
| Jul 1, 2025 | 98.98 | 104.56 | 97.98 | 102.26 | 102.26 | 2.46% | 240,087 |
| Jun 30, 2025 | 99.24 | 100.15 | 96.90 | 99.80 | 99.80 | 1.18% | 274,536 |
| Jun 27, 2025 | 100.80 | 101.71 | 98.21 | 98.64 | 98.64 | -1.69% | 362,803 |
| Jun 26, 2025 | 98.88 | 101.20 | 97.52 | 100.34 | 100.34 | 1.33% | 240,020 |
| Jun 25, 2025 | 99.48 | 99.90 | 97.27 | 99.02 | 99.02 | 0.02% | 187,954 |
| Jun 24, 2025 | 97.60 | 99.06 | 97.10 | 99.00 | 99.00 | 1.44% | 153,666 |
| Jun 23, 2025 | 94.57 | 97.80 | 94.02 | 97.59 | 97.59 | 2.56% | 163,548 |
| Jun 20, 2025 | 99.28 | 99.28 | 94.41 | 95.15 | 95.15 | -3.71% | 521,403 |
| Jun 18, 2025 | 100.10 | 101.74 | 98.29 | 98.82 | 98.82 | -1.95% | 187,857 |
| Jun 17, 2025 | 99.71 | 102.42 | 99.67 | 100.79 | 100.79 | 0.43% | 222,787 |
| Jun 16, 2025 | 98.37 | 101.32 | 98.37 | 100.36 | 100.36 | 2.57% | 161,453 |
| Jun 13, 2025 | 99.13 | 100.70 | 97.23 | 97.85 | 97.85 | -1.85% | 133,526 |
| Jun 12, 2025 | 99.81 | 101.22 | 98.11 | 99.69 | 99.69 | 0.23% | 133,246 |
| Jun 11, 2025 | 100.52 | 104.06 | 99.21 | 99.46 | 99.46 | -0.80% | 256,583 |
| Jun 10, 2025 | 102.64 | 103.82 | 99.41 | 100.26 | 100.26 | -2.32% | 271,405 |
| Jun 9, 2025 | 107.15 | 107.15 | 101.50 | 102.64 | 102.64 | -3.31% | 347,535 |
| Jun 6, 2025 | 107.58 | 107.58 | 105.22 | 106.15 | 106.15 | -0.17% | 233,032 |
| Jun 5, 2025 | 106.18 | 106.79 | 104.04 | 106.33 | 106.33 | 0.48% | 80,339 |
| Jun 4, 2025 | 107.13 | 107.91 | 105.45 | 105.82 | 105.82 | -1.12% | 65,073 |
| Jun 3, 2025 | 102.01 | 107.73 | 101.57 | 107.02 | 107.02 | 4.81% | 103,993 |
| Jun 2, 2025 | 103.02 | 104.02 | 100.50 | 102.11 | 102.11 | -0.65% | 96,052 |
| May 30, 2025 | 102.60 | 103.00 | 100.41 | 102.78 | 102.78 | -0.29% | 224,188 |
| May 29, 2025 | 104.04 | 104.81 | 102.71 | 103.08 | 103.08 | -0.87% | 195,498 |
| May 28, 2025 | 104.88 | 104.88 | 102.33 | 103.98 | 103.98 | -1.23% | 71,296 |
| May 27, 2025 | 103.48 | 105.77 | 103.48 | 105.27 | 105.27 | 2.57% | 102,522 |
| May 23, 2025 | 103.23 | 103.74 | 102.31 | 102.63 | 102.63 | -1.89% | 69,273 |
| May 22, 2025 | 104.03 | 105.23 | 102.66 | 104.61 | 104.55 | 0.31% | 56,654 |
| May 21, 2025 | 102.84 | 104.94 | 102.72 | 104.29 | 104.23 | 0.07% | 79,165 |