United States Lime & Minerals, Inc. (USLM)

NASDAQ: USLM · Real-Time Price · USD

110.35

+1.96 (1.81%)

At close: Jun 15, 2026, 4:00 PM EDT

108.68

-1.67 (-1.51%)

After-hours: Jun 15, 2026, 6:05 PM EDT

USLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	109.80	112.15	105.94	110.35	110.35	1.81%	352,595
Jun 12, 2026	107.05	109.35	104.42	108.39	108.39	2.30%	335,920
Jun 11, 2026	104.49	106.91	104.07	105.95	105.95	1.90%	160,507
Jun 10, 2026	108.19	110.94	103.00	103.97	103.97	-3.24%	261,797
Jun 9, 2026	107.20	109.98	106.16	107.45	107.45	1.68%	293,320
Jun 8, 2026	108.00	113.15	105.65	105.67	105.67	1.01%	460,369
Jun 5, 2026	107.65	108.30	104.41	104.61	104.61	-2.37%	132,663
Jun 4, 2026	107.80	108.33	105.11	107.15	107.15	0.74%	217,954
Jun 3, 2026	107.85	109.59	105.77	106.36	106.36	-0.87%	196,937
Jun 2, 2026	111.12	112.79	106.83	107.30	107.30	-3.53%	314,622
Jun 1, 2026	113.04	113.04	108.96	111.22	111.22	-2.43%	132,710
May 29, 2026	111.14	115.48	109.61	113.99	113.99	2.42%	117,217
May 28, 2026	111.13	112.66	110.85	111.30	111.30	-0.55%	102,797
May 27, 2026	109.93	112.57	108.31	111.91	111.91	2.28%	120,722
May 26, 2026	106.62	109.97	106.62	109.41	109.41	3.18%	127,691
May 22, 2026	106.34	107.37	104.58	106.04	106.04	0.21%	111,865
May 21, 2026	102.72	107.25	100.33	105.88	105.82	1.69%	172,734
May 20, 2026	102.69	104.40	100.88	104.12	104.06	1.64%	293,821
May 19, 2026	104.12	105.09	101.86	102.44	102.38	-1.80%	112,698
May 18, 2026	104.17	107.78	102.58	104.32	104.26	0.31%	87,974
May 15, 2026	106.93	106.93	102.68	104.00	103.94	-3.28%	107,796
May 14, 2026	109.97	110.73	106.50	107.53	107.47	-1.66%	110,884
May 13, 2026	108.90	110.79	107.02	109.35	109.29	-0.09%	101,895
May 12, 2026	109.25	109.96	108.09	109.45	109.39	-0.29%	73,173
May 11, 2026	110.01	113.04	109.25	109.77	109.71	-0.23%	109,280
May 8, 2026	110.13	111.80	108.87	110.02	109.96	0.68%	95,564
May 7, 2026	108.18	110.60	106.56	109.28	109.22	2.15%	194,913
May 6, 2026	109.15	110.62	106.16	106.98	106.92	0.50%	124,877
May 5, 2026	106.47	111.95	105.54	106.45	106.39	-0.02%	170,629
May 4, 2026	108.87	111.56	104.76	106.47	106.41	-3.21%	213,715
May 1, 2026	107.68	112.45	106.17	110.00	109.94	2.16%	210,016
Apr 30, 2026	123.30	125.00	103.07	107.67	107.61	-16.04%	384,142
Apr 29, 2026	129.70	132.90	127.95	128.24	128.17	-1.13%	95,986
Apr 28, 2026	128.51	130.54	126.31	129.70	129.63	0.94%	114,913
Apr 27, 2026	131.20	131.92	128.17	128.49	128.42	-2.28%	112,769
Apr 24, 2026	132.82	134.24	130.34	131.49	131.42	-0.66%	136,456
Apr 23, 2026	132.02	133.52	130.38	132.37	132.29	0.27%	127,144
Apr 22, 2026	130.81	134.44	129.76	132.02	131.95	1.95%	105,204
Apr 21, 2026	137.24	138.30	127.31	129.50	129.43	-5.81%	117,097
Apr 20, 2026	138.44	139.99	137.49	137.49	137.41	-1.41%	83,932
Apr 17, 2026	134.66	140.55	134.41	139.46	139.38	4.37%	154,352
Apr 16, 2026	133.09	134.79	130.37	133.62	133.54	-0.15%	173,235
Apr 15, 2026	136.61	138.08	133.35	133.82	133.74	-2.53%	128,136
Apr 14, 2026	138.88	139.59	136.00	137.29	137.21	-0.93%	147,812
Apr 13, 2026	136.30	138.58	135.24	138.58	138.50	1.29%	75,496
Apr 10, 2026	136.32	137.45	135.26	136.82	136.74	0.43%	118,218
Apr 9, 2026	134.68	138.04	133.85	136.24	136.16	0.38%	122,897
Apr 8, 2026	136.46	141.44	135.16	135.72	135.64	3.25%	171,345
Apr 7, 2026	131.05	133.82	128.60	131.45	131.38	-0.30%	169,715
Apr 6, 2026	135.50	135.80	131.36	131.84	131.77	-2.82%	160,484