Skip to main content
logo
United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
135.09
-2.20 (-1.60%)
Apr 15, 2026, 1:03 PM EDT - Market open

USLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2026136.61138.08134.45134.80--1.81%82,590
Apr 14, 2026138.88139.59136.00137.29137.29-0.93%145,617
Apr 13, 2026136.30138.58135.24138.58138.581.29%75,354
Apr 10, 2026136.32137.45135.26136.82136.820.43%118,217
Apr 9, 2026134.68138.04133.85136.24136.240.38%122,897
Apr 8, 2026136.46141.44135.16135.72135.723.25%170,970
Apr 7, 2026131.05133.82128.60131.45131.45-0.30%172,769
Apr 6, 2026135.50135.80131.36131.84131.84-2.82%160,476
Apr 2, 2026134.15137.34132.00135.66135.66-0.11%110,179
Apr 1, 2026131.71137.28131.71135.81135.813.98%144,431
Mar 31, 2026127.46130.91125.20130.61130.614.31%218,920
Mar 30, 2026125.71126.33123.01125.21125.210.98%105,396
Mar 27, 2026124.18125.00122.00123.99123.99-0.86%107,171
Mar 26, 2026125.90127.61124.53125.06125.06-0.87%139,157
Mar 25, 2026124.79126.85121.87126.16126.162.31%147,179
Mar 24, 2026119.64124.37118.35123.31123.312.75%148,311
Mar 23, 2026120.09124.93118.20120.01120.011.30%255,890
Mar 20, 2026118.72118.99115.31118.47118.470.03%443,697
Mar 19, 2026118.51120.38115.80118.43118.43-1.02%138,393
Mar 18, 2026123.10127.08118.08119.65119.65-3.11%150,708
Mar 17, 2026127.17130.59123.47123.49123.49-2.65%180,137
Mar 16, 2026120.52128.64120.52126.85126.856.39%203,051
Mar 13, 2026116.74121.44116.74119.23119.232.27%109,362
Mar 12, 2026115.34117.37113.02116.58116.58-1.03%107,937
Mar 11, 2026117.88118.34115.15117.79117.79-0.22%88,247
Mar 10, 2026118.61121.34116.96118.05118.05-0.77%131,421
Mar 9, 2026115.04119.65113.26118.97118.971.29%113,148
Mar 6, 2026118.09118.75115.53117.45117.45-3.29%83,669
Mar 5, 2026125.83128.58120.72121.45121.45-5.02%86,636
Mar 4, 2026125.67128.72123.61127.87127.872.65%81,365
Mar 3, 2026121.46125.42119.87124.57124.57-0.73%133,428
Mar 2, 2026111.94126.72111.94125.48125.489.92%167,307
Feb 27, 2026111.92114.90111.15114.16114.160.17%96,677
Feb 26, 2026113.00114.26111.86113.97113.970.99%55,371
Feb 25, 2026113.15114.36111.89112.85112.851.05%50,564
Feb 24, 2026108.17112.21108.17111.68111.683.89%61,512
Feb 23, 2026107.73107.73105.01107.50107.50-1.26%59,161
Feb 20, 2026107.51109.37106.59108.87108.871.30%60,869
Feb 19, 2026104.84107.58104.70107.47107.411.57%60,960
Feb 18, 2026105.75107.81104.38105.81105.750.17%55,976
Feb 17, 2026107.07107.51104.31105.63105.57-2.61%91,595
Feb 13, 2026105.00109.03105.00108.46108.403.36%115,218
Feb 12, 2026108.15109.99104.00104.93104.87-2.63%93,589
Feb 11, 2026107.86110.28105.01107.76107.700.22%178,297
Feb 10, 2026107.16109.02106.39107.52107.46-0.23%163,059
Feb 9, 2026108.73111.04107.44107.77107.71-0.72%108,327
Feb 6, 2026109.05112.62108.28108.55108.491.45%108,657
Feb 5, 2026113.50114.75106.31107.00106.94-6.35%126,076
Feb 4, 2026119.16119.77112.56114.26114.20-3.28%86,222
Feb 3, 2026123.55126.08115.44118.13118.06-4.43%79,236