United States Lime & Minerals, Inc. (USLM)

NASDAQ: USLM · Real-Time Price · USD

111.50

+4.91 (4.61%)

At close: Oct 22, 2026, 4:00 PM EDT

113.37

+1.87 (1.68%)

After-hours: Oct 22, 2026, 7:31 PM EDT

USLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	105.99	112.06	105.69	111.50	111.50	4.61%	130,533
Oct 21, 2026	107.63	108.43	105.33	106.59	106.59	0.08%	157,229
Oct 20, 2026	106.74	108.00	105.50	106.51	106.51	-0.15%	150,950
Oct 19, 2026	106.61	107.31	105.72	106.67	106.67	0.58%	104,023
Oct 16, 2026	108.00	109.24	105.32	106.05	106.05	-0.92%	106,988
Oct 15, 2026	106.23	108.64	105.52	107.04	107.04	2.06%	93,347
Oct 14, 2026	105.33	106.11	103.40	104.88	104.88	-1.47%	109,948
Oct 13, 2026	108.38	108.85	105.36	106.45	106.45	-0.87%	132,270
Oct 12, 2026	107.99	109.06	107.38	107.38	107.38	-1.11%	75,518
Oct 9, 2026	109.72	110.38	108.16	108.58	108.58	-0.43%	93,300
Oct 8, 2026	110.08	110.08	108.81	109.05	109.05	-1.11%	77,858
Oct 7, 2026	110.60	111.36	109.97	110.27	110.27	-1.38%	88,390
Oct 6, 2026	111.37	112.08	109.00	111.81	111.81	0.93%	142,892
Oct 5, 2026	111.61	112.30	109.67	110.78	110.78	-0.21%	107,332
Oct 2, 2026	112.83	114.49	110.71	111.01	111.01	-0.31%	104,233
Oct 1, 2026	113.49	114.20	110.14	111.36	111.36	-1.55%	168,415
Sep 30, 2026	110.99	114.09	110.41	113.11	113.11	2.36%	151,187
Sep 29, 2026	112.13	112.31	109.83	110.50	110.50	-0.74%	96,028
Sep 28, 2026	111.18	111.88	110.20	111.32	111.32	-0.07%	97,594
Sep 25, 2026	110.37	111.98	110.37	111.40	111.40	1.81%	82,189
Sep 24, 2026	108.48	109.89	106.69	109.42	109.42	0.01%	156,530
Sep 23, 2026	112.57	112.57	106.96	109.41	109.41	-3.84%	236,172
Sep 22, 2026	116.21	117.61	112.95	113.78	113.78	-0.67%	143,940
Sep 21, 2026	113.88	115.07	112.74	114.55	114.55	0.93%	111,370
Sep 18, 2026	114.83	114.83	113.03	113.50	113.50	-0.81%	561,098
Sep 17, 2026	116.00	117.48	114.43	114.43	114.43	0.26%	100,473
Sep 16, 2026	118.15	118.17	113.51	114.13	114.13	-3.15%	150,804
Sep 15, 2026	116.50	118.39	115.42	117.84	117.84	1.21%	205,240
Sep 14, 2026	117.48	117.48	114.80	116.43	116.43	-1.18%	152,842
Sep 11, 2026	117.20	117.99	116.15	117.82	117.82	1.67%	84,371
Sep 10, 2026	115.44	116.01	113.09	115.89	115.89	0.23%	93,660
Sep 9, 2026	116.98	117.88	115.28	115.62	115.62	-1.34%	101,728
Sep 8, 2026	116.52	118.04	114.81	117.19	117.19	0.43%	112,747
Sep 4, 2026	114.29	117.09	114.29	116.69	116.69	0.74%	58,490
Sep 3, 2026	117.12	117.92	113.86	115.83	115.83	0.31%	143,126
Sep 2, 2026	115.05	116.91	114.81	115.47	115.47	0.37%	130,920
Sep 1, 2026	117.32	118.02	114.54	115.05	115.05	-2.61%	114,828
Aug 31, 2026	118.91	119.48	115.91	118.13	118.13	-1.53%	146,403
Aug 28, 2026	120.64	122.28	119.85	119.96	119.96	0.25%	140,692
Aug 27, 2026	117.18	120.65	117.18	119.66	119.66	1.33%	170,682
Aug 26, 2026	119.61	121.28	116.97	118.09	118.09	-0.82%	98,760
Aug 25, 2026	122.03	122.03	118.01	119.07	119.07	-1.51%	153,010
Aug 24, 2026	119.11	122.00	119.11	120.89	120.89	1.68%	127,249
Aug 21, 2026	121.44	122.92	118.60	118.89	118.89	-1.04%	179,256
Aug 20, 2026	118.22	123.05	118.00	120.20	120.14	0.64%	174,946
Aug 19, 2026	118.81	121.90	117.81	119.44	119.38	1.30%	242,823
Aug 18, 2026	117.61	118.95	116.00	117.91	117.85	0.23%	197,722
Aug 17, 2026	117.05	118.20	116.45	117.64	117.58	0.20%	71,489
Aug 14, 2026	116.90	118.42	116.74	117.41	117.35	0.01%	75,608
Aug 13, 2026	119.48	120.92	117.40	117.40	117.34	-1.59%	103,053