Skip to main content
United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
95.19
-5.91 (-5.85%)
At close: Feb 21, 2025, 4:00 PM
95.00
-0.19 (-0.20%)
After-hours: Feb 21, 2025, 6:34 PM EST

USLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025102.82103.4794.7495.1995.19-5.90%116,329
Feb 20, 2025102.83102.8399.39101.16101.10-2.14%87,988
Feb 19, 2025104.74105.43101.94103.37103.31-2.63%98,325
Feb 18, 2025104.90106.93103.23106.16106.091.76%90,065
Feb 14, 2025102.75104.43102.22104.32104.251.61%125,251
Feb 13, 2025104.34104.54100.37102.67102.610.18%98,792
Feb 12, 2025100.40103.5999.24102.49102.43-1.16%177,381
Feb 11, 2025103.01105.54102.43103.69103.63-0.52%116,847
Feb 10, 2025107.07107.59103.10104.23104.16-2.41%158,523
Feb 7, 2025111.61113.17106.61106.80106.73-4.20%113,645
Feb 6, 2025111.53115.08110.72111.48111.41-0.20%146,100
Feb 5, 2025113.37115.23111.70111.70111.63-0.54%103,642
Feb 4, 2025107.09112.51104.69112.31112.241.67%182,818
Feb 3, 2025108.37112.29107.52110.47110.40-0.10%127,172
Jan 31, 2025113.80114.38108.72110.58110.51-2.83%523,568
Jan 30, 2025112.66115.60112.59113.80113.731.36%122,052
Jan 29, 2025115.00116.06111.26112.27112.20-2.59%93,475
Jan 28, 2025114.75116.29111.38115.25115.181.53%126,028
Jan 27, 2025112.73113.69110.59113.51113.44-2.27%159,467
Jan 24, 2025117.98118.50111.99116.15116.08-2.13%138,786
Jan 23, 2025118.92120.67116.89118.68118.61-0.59%101,645
Jan 22, 2025118.57120.64118.01119.39119.320.34%89,199
Jan 21, 2025122.50123.06117.23118.98118.91-1.51%130,134
Jan 17, 2025122.56124.51120.54120.80120.72-0.60%77,265
Jan 16, 2025125.23127.19121.30121.53121.45-3.02%106,838
Jan 15, 2025126.44126.44122.91125.32125.242.67%101,674
Jan 14, 2025122.92124.26120.74122.06121.981.23%76,438
Jan 13, 2025118.27120.93116.03120.58120.501.23%90,680
Jan 10, 2025118.39120.88117.50119.12119.05-0.20%101,287
Jan 8, 2025117.25122.49117.25119.36119.291.78%131,478
Jan 7, 2025121.67123.00116.35117.27117.20-3.86%154,224
Jan 6, 2025123.36124.32121.08121.98121.90-0.81%106,398
Jan 3, 2025121.93124.75121.60122.97122.890.68%155,464
Jan 2, 2025133.78135.72117.74122.14122.06-7.99%203,925
Dec 31, 2024135.50136.16132.63132.74132.66-1.41%101,070
Dec 30, 2024135.39137.32132.91134.64134.56-0.69%77,518
Dec 27, 2024136.91137.29133.24135.58135.50-1.60%69,969
Dec 26, 2024136.00138.51135.48137.79137.701.12%64,009
Dec 24, 2024136.03136.79134.95136.26136.170.87%39,008
Dec 23, 2024132.17136.94130.83135.09135.011.61%98,715
Dec 20, 2024130.70135.27128.86132.95132.87-0.59%265,157
Dec 19, 2024134.03140.01131.82133.74133.660.10%130,652
Dec 18, 2024141.96144.20133.39133.61133.53-5.51%103,017
Dec 17, 2024142.23143.00135.24141.40141.31-1.93%119,631
Dec 16, 2024145.09147.38142.50144.18144.09-1.21%91,257
Dec 13, 2024147.49149.80143.98145.94145.85-2.14%75,588
Dec 12, 2024146.93151.16146.64149.13149.041.75%73,661
Dec 11, 2024145.27148.78144.02146.57146.482.05%126,832
Dec 10, 2024145.00146.37142.56143.62143.53-0.98%117,970
Dec 9, 2024152.11154.79140.05145.04144.95-4.92%172,313
Dec 6, 2024150.25153.82146.63152.54152.441.39%106,701
Dec 5, 2024150.89151.52142.50150.45150.36-0.78%155,019
Dec 4, 2024153.47155.93148.00151.64151.54-0.89%112,978
Dec 3, 2024156.25156.59147.77153.00152.90-2.30%190,600
Dec 2, 2024154.42156.98152.26156.60156.502.35%124,080
Nov 29, 2024155.58157.20152.54153.00152.90-0.51%80,250
Nov 27, 2024157.97159.37147.84153.79153.69-2.32%165,217
Nov 26, 2024146.98159.53146.16157.45157.355.99%252,488
Nov 25, 2024151.00153.91146.21148.55148.46-0.79%95,357
Nov 22, 2024149.86150.24145.78149.73149.64-0.40%85,750
Nov 21, 2024141.65151.47141.16150.33150.197.48%171,010
Nov 20, 2024142.54144.39137.85139.87139.74-1.21%102,652
Nov 19, 2024142.48143.02141.01141.59141.45-1.08%93,860
Nov 18, 2024141.00145.63140.54143.14143.001.37%66,907
Nov 15, 2024141.57143.18138.72141.21141.070.14%56,339
Nov 14, 2024143.15144.90140.32141.01140.87-1.10%93,792
Nov 13, 2024139.12145.12139.08142.58142.443.48%129,035
Nov 12, 2024141.61146.01137.21137.78137.65-3.18%102,125
Nov 11, 2024145.53146.70141.16142.30142.16-0.57%98,205
Nov 8, 2024138.04143.56135.75143.11142.973.67%159,364
Nov 7, 2024136.88139.20133.78138.04137.910.58%107,445
Nov 6, 2024126.72139.03126.72137.25137.1213.11%150,407
Nov 5, 2024111.07121.78111.07121.34121.229.75%113,252
Nov 4, 2024107.65110.88106.20110.56110.451.94%107,938
Nov 1, 2024112.57114.36108.22108.46108.36-3.83%134,454
Oct 31, 2024107.08114.75107.08112.78112.675.33%128,412
Oct 30, 2024107.27108.70106.83107.07106.970.11%64,356
Oct 29, 2024105.82108.50105.26106.95106.850.50%67,902
Oct 28, 2024105.65106.93105.05106.42106.321.98%67,448
Oct 25, 2024104.25104.73103.21104.35104.251.70%42,957
Oct 24, 2024102.84103.47101.61102.61102.510.63%62,663
Oct 23, 2024103.00103.74100.73101.97101.87-1.01%34,875
Oct 22, 2024103.17104.96103.01103.01102.91-0.71%48,400
Oct 21, 2024104.17104.67101.82103.75103.65-47,755
Oct 18, 2024104.51105.59102.13103.75103.65-0.55%60,465
Oct 17, 2024103.60105.02103.16104.32104.220.69%55,769
Oct 16, 2024101.42103.73101.25103.60103.502.32%40,850
Oct 15, 2024101.45103.96100.88101.25101.15-0.10%59,087
Oct 14, 2024101.81102.30100.11101.35101.25-0.45%51,045
Oct 11, 202498.20101.8498.20101.81101.714.31%86,704
Oct 10, 202496.1797.6695.4197.6097.51-0.09%64,871
Oct 9, 202496.1698.6196.1697.6997.601.79%46,017
Oct 8, 202494.1496.5593.4695.9795.881.94%43,628
Oct 7, 202492.3894.1991.7194.1494.050.95%56,024
Oct 4, 202493.2793.7592.0093.2593.161.77%33,781
Oct 3, 202492.2392.9890.1391.6391.54-1.12%58,151
Oct 2, 202492.6094.5892.3392.6792.58-0.55%42,124
Oct 1, 202497.3897.3892.6093.1893.09-4.59%72,430
Sep 30, 202495.5497.8895.1997.6697.572.24%81,299
Sep 27, 202495.4495.9894.2695.5295.430.91%33,698