Skip to main content
logo
United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
106.45
-0.02 (-0.02%)
May 5, 2026, 4:00 PM EDT - Market closed

USLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2026106.47111.95105.54106.45106.45-0.02%170,578
May 4, 2026108.87111.56104.76106.47106.47-3.21%195,753
May 1, 2026107.68112.45106.17110.00110.002.16%209,453
Apr 30, 2026123.30125.00103.07107.67107.67-16.04%382,069
Apr 29, 2026129.70132.90127.95128.24128.24-1.13%95,985
Apr 28, 2026128.51130.54126.31129.70129.700.94%114,913
Apr 27, 2026131.20131.92128.17128.49128.49-2.28%112,769
Apr 24, 2026132.82134.24130.34131.49131.49-0.66%136,456
Apr 23, 2026132.02133.52130.38132.37132.370.27%127,144
Apr 22, 2026130.81134.44129.76132.02132.021.95%105,204
Apr 21, 2026137.24138.30127.31129.50129.50-5.81%117,097
Apr 20, 2026138.44139.99137.49137.49137.49-1.41%83,932
Apr 17, 2026134.66140.55134.41139.46139.464.37%154,352
Apr 16, 2026133.09134.79130.37133.62133.62-0.15%173,235
Apr 15, 2026136.61138.08133.35133.82133.82-2.53%128,136
Apr 14, 2026138.88139.59136.00137.29137.29-0.93%147,812
Apr 13, 2026136.30138.58135.24138.58138.581.29%75,496
Apr 10, 2026136.32137.45135.26136.82136.820.43%118,218
Apr 9, 2026134.68138.04133.85136.24136.240.38%122,897
Apr 8, 2026136.46141.44135.16135.72135.723.25%171,345
Apr 7, 2026131.05133.82128.60131.45131.45-0.30%169,715
Apr 6, 2026135.50135.80131.36131.84131.84-2.82%160,484
Apr 2, 2026134.15137.34132.00135.66135.66-0.11%110,180
Apr 1, 2026131.71137.28131.71135.81135.813.98%144,581
Mar 31, 2026127.46130.91125.20130.61130.614.31%218,942
Mar 30, 2026125.71126.33123.01125.21125.210.98%105,396
Mar 27, 2026124.18125.00122.00123.99123.99-0.86%108,788
Mar 26, 2026125.90127.61124.53125.06125.06-0.87%140,074
Mar 25, 2026124.79126.85121.87126.16126.162.31%150,684
Mar 24, 2026119.64124.37118.35123.31123.312.75%148,313
Mar 23, 2026120.09124.93118.20120.01120.011.30%256,066
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