Skip to main content
logo
United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
113.10
+2.60 (2.35%)
Sep 30, 2026, 2:11 PM EDT - Market open

USLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2026110.99113.36110.41113.10-2.35%70,186
Sep 29, 2026112.13112.31109.83110.50110.50-0.74%96,027
Sep 28, 2026111.18111.88110.20111.32111.32-0.07%97,594
Sep 25, 2026110.37111.98110.37111.40111.401.81%82,189
Sep 24, 2026108.48109.89106.69109.42109.420.01%156,530
Sep 23, 2026112.57112.57106.96109.41109.41-3.84%236,172
Sep 22, 2026116.21117.61112.95113.78113.78-0.67%143,940
Sep 21, 2026113.88115.07112.74114.55114.550.93%111,370
Sep 18, 2026114.83114.83113.03113.50113.50-0.81%561,098
Sep 17, 2026116.00117.48114.43114.43114.430.26%100,473
Sep 16, 2026118.15118.17113.51114.13114.13-3.15%150,804
Sep 15, 2026116.50118.39115.42117.84117.841.21%205,240
Sep 14, 2026117.48117.48114.80116.43116.43-1.18%152,842
Sep 11, 2026117.20117.99116.15117.82117.821.67%84,371
Sep 10, 2026115.44116.01113.09115.89115.890.23%93,660
Sep 9, 2026116.98117.88115.28115.62115.62-1.34%101,728
Sep 8, 2026116.52118.04114.81117.19117.190.43%112,747
Sep 4, 2026114.29117.09114.29116.69116.690.74%58,490
Sep 3, 2026117.12117.92113.86115.83115.830.31%143,126
Sep 2, 2026115.05116.91114.81115.47115.470.37%130,920
Sep 1, 2026117.32118.02114.54115.05115.05-2.61%114,828
Aug 31, 2026118.91119.48115.91118.13118.13-1.53%146,403
Aug 28, 2026120.64122.28119.85119.96119.960.25%140,692
Aug 27, 2026117.18120.65117.18119.66119.661.33%170,682
Aug 26, 2026119.61121.28116.97118.09118.09-0.82%98,760
Aug 25, 2026122.03122.03118.01119.07119.07-1.51%153,010
Aug 24, 2026119.11122.00119.11120.89120.891.68%127,249
Aug 21, 2026121.44122.92118.60118.89118.89-1.04%179,256
Aug 20, 2026118.22123.05118.00120.20120.140.64%174,946
Aug 19, 2026118.81121.90117.81119.44119.381.30%242,823
Aug 18, 2026117.61118.95116.00117.91117.850.23%197,722
Aug 17, 2026117.05118.20116.45117.64117.580.20%71,489
Aug 14, 2026116.90118.42116.74117.41117.350.01%75,608
Aug 13, 2026119.48120.92117.40117.40117.34-1.59%103,053
Aug 12, 2026120.65120.80118.06119.30119.24-0.98%113,087
Aug 11, 2026120.23121.56118.59120.48120.420.14%123,459
Aug 10, 2026120.07122.37119.98120.31120.250.20%94,622
Aug 7, 2026116.29120.47116.29120.07120.013.26%109,510
Aug 6, 2026117.60117.81115.13116.28116.22-1.30%101,554
Aug 5, 2026116.07118.82116.07117.81117.751.88%143,475
Aug 4, 2026112.96117.99111.31115.64115.583.49%165,466
Aug 3, 2026112.33113.71110.94111.74111.681.31%173,952
Jul 31, 2026112.32112.98108.60110.30110.24-2.33%442,770
Jul 30, 2026113.65115.61109.20112.93112.87-0.06%221,677
Jul 29, 2026112.96114.95107.98113.00112.94-0.65%247,161
Jul 28, 2026114.65119.06113.12113.74113.68-0.65%193,146
Jul 27, 2026111.67114.72109.02114.48114.423.14%209,692
Jul 24, 2026107.11111.08106.45110.99110.934.23%167,282
Jul 23, 2026105.95107.89105.95106.49106.44-0.70%212,332
Jul 22, 2026106.65108.14106.51107.24107.190.16%99,772