United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
102.87
-0.52 (-0.50%)
May 15, 2025, 9:30 AM - Market open
USLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 102.87 | 102.87 | 102.87 | 102.87 | - | -0.50% | 945 |
| May 14, 2025 | 102.88 | 105.18 | 102.10 | 103.39 | 103.39 | 0.51% | 93,151 |
| May 13, 2025 | 100.31 | 103.57 | 100.31 | 102.87 | 102.87 | 3.38% | 104,206 |
| May 12, 2025 | 102.63 | 104.80 | 98.05 | 99.51 | 99.51 | 0.53% | 76,502 |
| May 9, 2025 | 99.38 | 99.45 | 96.41 | 98.99 | 98.99 | -0.46% | 77,836 |
| May 8, 2025 | 98.73 | 100.75 | 97.07 | 99.45 | 99.45 | 2.28% | 63,019 |
| May 7, 2025 | 98.86 | 99.21 | 96.51 | 97.23 | 97.23 | -1.33% | 55,319 |
| May 6, 2025 | 98.89 | 100.18 | 97.23 | 98.54 | 98.54 | -1.00% | 47,456 |
| May 5, 2025 | 98.47 | 101.69 | 98.47 | 99.54 | 99.54 | -0.27% | 55,581 |
| May 2, 2025 | 98.48 | 100.83 | 98.20 | 99.81 | 99.81 | 1.85% | 98,401 |
| May 1, 2025 | 93.22 | 98.69 | 91.04 | 98.00 | 98.00 | 4.80% | 135,076 |
| Apr 30, 2025 | 91.64 | 94.16 | 91.15 | 93.51 | 93.51 | -0.26% | 86,551 |
| Apr 29, 2025 | 92.28 | 93.87 | 91.06 | 93.75 | 93.75 | 1.32% | 119,284 |
| Apr 28, 2025 | 91.99 | 94.21 | 90.85 | 92.53 | 92.53 | 0.14% | 72,011 |
| Apr 25, 2025 | 93.85 | 94.00 | 91.00 | 92.40 | 92.40 | -2.16% | 66,240 |
| Apr 24, 2025 | 89.82 | 94.70 | 89.16 | 94.44 | 94.44 | 4.75% | 79,209 |
| Apr 23, 2025 | 90.92 | 92.34 | 88.88 | 90.16 | 90.16 | 2.00% | 99,197 |
| Apr 22, 2025 | 88.12 | 89.17 | 87.17 | 88.39 | 88.39 | 1.87% | 57,231 |
| Apr 21, 2025 | 89.98 | 90.34 | 85.60 | 86.77 | 86.77 | -4.49% | 94,693 |
| Apr 17, 2025 | 91.67 | 91.80 | 90.39 | 90.85 | 90.85 | -0.99% | 68,333 |
| Apr 16, 2025 | 91.49 | 92.09 | 89.99 | 91.76 | 91.76 | -0.83% | 97,648 |
| Apr 15, 2025 | 92.88 | 94.51 | 91.68 | 92.53 | 92.53 | -0.61% | 116,685 |
| Apr 14, 2025 | 93.80 | 95.36 | 92.74 | 93.10 | 93.10 | 1.60% | 62,521 |
| Apr 11, 2025 | 89.65 | 91.97 | 88.01 | 91.63 | 91.63 | 1.88% | 63,539 |
| Apr 10, 2025 | 90.93 | 91.87 | 88.04 | 89.94 | 89.94 | -3.70% | 57,025 |
| Apr 9, 2025 | 84.10 | 95.54 | 84.10 | 93.40 | 93.40 | 9.27% | 127,344 |
| Apr 8, 2025 | 88.16 | 90.52 | 83.91 | 85.48 | 85.48 | 0.27% | 86,720 |
| Apr 7, 2025 | 82.10 | 88.33 | 80.63 | 85.25 | 85.25 | -0.61% | 184,409 |
| Apr 4, 2025 | 83.50 | 86.58 | 80.47 | 85.77 | 85.77 | -1.44% | 131,945 |
| Apr 3, 2025 | 87.14 | 88.15 | 85.60 | 87.02 | 87.02 | -6.42% | 85,528 |
| Apr 2, 2025 | 89.45 | 93.11 | 89.33 | 92.99 | 92.99 | 1.91% | 62,729 |
| Apr 1, 2025 | 88.12 | 91.56 | 87.51 | 91.25 | 91.25 | 3.25% | 87,791 |
| Mar 31, 2025 | 89.49 | 89.59 | 86.53 | 88.38 | 88.38 | -0.82% | 187,462 |
| Mar 28, 2025 | 90.41 | 90.99 | 88.24 | 89.11 | 89.11 | -1.13% | 63,796 |
| Mar 27, 2025 | 90.28 | 91.95 | 89.00 | 90.13 | 90.13 | -0.98% | 57,236 |
| Mar 26, 2025 | 93.12 | 93.12 | 90.16 | 91.02 | 91.02 | -2.00% | 61,251 |
| Mar 25, 2025 | 95.64 | 96.76 | 92.06 | 92.88 | 92.88 | -3.89% | 85,684 |
| Mar 24, 2025 | 95.13 | 98.78 | 94.13 | 96.64 | 96.64 | 3.89% | 91,695 |
| Mar 21, 2025 | 93.14 | 93.99 | 91.57 | 93.02 | 93.02 | -1.40% | 166,416 |
| Mar 20, 2025 | 94.52 | 96.96 | 94.26 | 94.34 | 94.34 | -1.55% | 77,050 |
| Mar 19, 2025 | 91.02 | 96.43 | 90.72 | 95.83 | 95.83 | 4.80% | 101,207 |
| Mar 18, 2025 | 92.95 | 92.95 | 90.45 | 91.44 | 91.44 | -1.83% | 92,699 |
| Mar 17, 2025 | 92.44 | 93.81 | 91.84 | 93.14 | 93.14 | -0.09% | 58,818 |
| Mar 14, 2025 | 92.94 | 95.18 | 92.12 | 93.22 | 93.22 | 1.96% | 72,737 |
| Mar 13, 2025 | 93.28 | 95.12 | 90.03 | 91.43 | 91.43 | -1.40% | 109,408 |
| Mar 12, 2025 | 90.03 | 92.75 | 88.31 | 92.73 | 92.73 | 5.29% | 143,759 |
| Mar 11, 2025 | 85.30 | 89.57 | 85.22 | 88.07 | 88.07 | 3.40% | 112,007 |
| Mar 10, 2025 | 88.20 | 88.71 | 83.30 | 85.17 | 85.17 | -5.65% | 150,845 |
| Mar 7, 2025 | 89.35 | 91.64 | 85.82 | 90.27 | 90.27 | -0.06% | 130,419 |
| Mar 6, 2025 | 90.60 | 91.90 | 89.31 | 90.32 | 90.32 | -1.75% | 89,256 |