Skip to main content
logo
United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
115.62
-1.57 (-1.34%)
Sep 9, 2026, 4:00 PM EDT - Market closed

USLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2026116.98117.88115.28115.62115.62-1.34%101,722
Sep 8, 2026116.52118.04114.81117.19117.190.43%110,648
Sep 4, 2026114.29117.09114.29116.69116.690.74%58,471
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
Jul 21, 2026105.97108.01104.96107.07107.021.92%104,035
Jul 20, 2026105.16105.67104.04105.05105.000.08%101,623
Jul 17, 2026107.62109.24104.41104.97104.92-3.76%102,846
Jul 16, 2026105.25109.24105.25109.07109.024.09%133,188
Jul 15, 2026104.15106.03104.15104.78104.730.74%97,459
Jul 14, 2026103.72105.52103.08104.01103.960.66%162,722
Jul 13, 2026101.24103.65101.24103.33103.282.23%148,841
Jul 10, 2026100.10101.4599.73101.08101.031.90%123,920
Jul 9, 202698.3199.7597.1499.2099.151.75%203,018
Jul 8, 202698.4899.3696.2797.4997.44-2.37%344,057
Jul 7, 2026102.16104.1099.3599.8699.81-2.84%224,384
Jul 6, 2026106.94107.93102.62102.78102.73-4.39%173,144
Jul 2, 2026106.33107.51105.07107.50107.451.39%232,576
Jul 1, 2026104.99108.43104.83106.03105.981.30%177,593
Jun 30, 2026102.16104.90101.00104.67104.622.86%237,014