United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
105.40
-0.93 (-0.87%)
At close: Jun 6, 2025, 4:00 PM
106.15
+0.75 (0.71%)
After-hours: Jun 6, 2025, 5:34 PM EDT
USLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 104.07 | 104.50 | 103.12 | 104.22 | 104.16 | -0.73% | 80,963 |
| May 19, 2025 | 103.11 | 105.32 | 101.87 | 104.99 | 104.93 | 1.03% | 92,797 |
| May 16, 2025 | 101.87 | 105.28 | 100.00 | 103.92 | 103.86 | 1.68% | 110,535 |
| May 15, 2025 | 102.87 | 103.58 | 101.51 | 102.20 | 102.14 | -1.15% | 96,383 |
| May 14, 2025 | 102.88 | 105.18 | 102.10 | 103.39 | 103.33 | 0.51% | 93,151 |
| May 13, 2025 | 100.31 | 103.57 | 100.31 | 102.87 | 102.81 | 3.38% | 104,206 |
| May 12, 2025 | 102.63 | 104.80 | 98.05 | 99.51 | 99.45 | 0.53% | 76,502 |
| May 9, 2025 | 99.38 | 99.45 | 96.41 | 98.99 | 98.93 | -0.46% | 77,836 |
| May 8, 2025 | 98.73 | 100.75 | 97.07 | 99.45 | 99.39 | 2.28% | 63,019 |
| May 7, 2025 | 98.86 | 99.21 | 96.51 | 97.23 | 97.17 | -1.33% | 55,319 |
| May 6, 2025 | 98.89 | 100.18 | 97.23 | 98.54 | 98.48 | -1.00% | 47,456 |
| May 5, 2025 | 98.47 | 101.69 | 98.47 | 99.54 | 99.48 | -0.27% | 55,581 |
| May 2, 2025 | 98.48 | 100.83 | 98.20 | 99.81 | 99.75 | 1.85% | 98,401 |
| May 1, 2025 | 93.22 | 98.69 | 91.04 | 98.00 | 97.94 | 4.80% | 135,076 |
| Apr 30, 2025 | 91.64 | 94.16 | 91.15 | 93.51 | 93.46 | -0.26% | 86,551 |
| Apr 29, 2025 | 92.28 | 93.87 | 91.06 | 93.75 | 93.70 | 1.32% | 119,284 |
| Apr 28, 2025 | 91.99 | 94.21 | 90.85 | 92.53 | 92.48 | 0.14% | 72,011 |
| Apr 25, 2025 | 93.85 | 94.00 | 91.00 | 92.40 | 92.35 | -2.16% | 66,240 |
| Apr 24, 2025 | 89.82 | 94.70 | 89.16 | 94.44 | 94.39 | 4.75% | 79,209 |
| Apr 23, 2025 | 90.92 | 92.34 | 88.88 | 90.16 | 90.11 | 2.00% | 99,197 |
| Apr 22, 2025 | 88.12 | 89.17 | 87.17 | 88.39 | 88.34 | 1.87% | 57,231 |
| Apr 21, 2025 | 89.98 | 90.34 | 85.60 | 86.77 | 86.72 | -4.49% | 94,693 |
| Apr 17, 2025 | 91.67 | 91.80 | 90.39 | 90.85 | 90.80 | -0.99% | 68,333 |
| Apr 16, 2025 | 91.49 | 92.09 | 89.99 | 91.76 | 91.71 | -0.83% | 97,648 |
| Apr 15, 2025 | 92.88 | 94.51 | 91.68 | 92.53 | 92.48 | -0.61% | 116,685 |
| Apr 14, 2025 | 93.80 | 95.36 | 92.74 | 93.10 | 93.05 | 1.60% | 62,521 |
| Apr 11, 2025 | 89.65 | 91.97 | 88.01 | 91.63 | 91.58 | 1.88% | 63,539 |
| Apr 10, 2025 | 90.93 | 91.87 | 88.04 | 89.94 | 89.89 | -3.70% | 57,025 |
| Apr 9, 2025 | 84.10 | 95.54 | 84.10 | 93.40 | 93.35 | 9.27% | 127,344 |
| Apr 8, 2025 | 88.16 | 90.52 | 83.91 | 85.48 | 85.43 | 0.27% | 86,720 |
| Apr 7, 2025 | 82.10 | 88.33 | 80.63 | 85.25 | 85.20 | -0.61% | 184,409 |
| Apr 4, 2025 | 83.50 | 86.58 | 80.47 | 85.77 | 85.72 | -1.44% | 131,945 |
| Apr 3, 2025 | 87.14 | 88.15 | 85.60 | 87.02 | 86.97 | -6.42% | 85,528 |
| Apr 2, 2025 | 89.45 | 93.11 | 89.33 | 92.99 | 92.94 | 1.91% | 62,729 |
| Apr 1, 2025 | 88.12 | 91.56 | 87.51 | 91.25 | 91.20 | 3.25% | 87,791 |
| Mar 31, 2025 | 89.49 | 89.59 | 86.53 | 88.38 | 88.33 | -0.82% | 187,462 |
| Mar 28, 2025 | 90.41 | 90.99 | 88.24 | 89.11 | 89.06 | -1.13% | 63,796 |
| Mar 27, 2025 | 90.28 | 91.95 | 89.00 | 90.13 | 90.08 | -0.98% | 57,236 |