Skip to main content
logo
United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
109.41
+3.37 (3.18%)
At close: May 26, 2026, 4:00 PM EDT
109.41
0.00 (0.00%)
After-hours: May 26, 2026, 5:41 PM EDT

USLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 2026106.62109.97106.62109.41109.413.18%126,404
May 22, 2026106.34107.37104.58106.04106.040.21%111,865
May 21, 2026102.72107.25100.33105.88105.821.69%171,826
May 20, 2026102.69104.40100.88104.12104.061.64%293,821
May 19, 2026104.12105.09101.86102.44102.38-1.80%112,698
May 18, 2026104.17107.78102.58104.32104.260.31%87,974
May 15, 2026106.93106.93102.68104.00103.94-3.28%107,796
May 14, 2026109.97110.73106.50107.53107.47-1.66%110,884
May 13, 2026108.90110.79107.02109.35109.29-0.09%101,895
May 12, 2026109.25109.96108.09109.45109.39-0.29%73,173
May 11, 2026110.01113.04109.25109.77109.71-0.23%109,280
May 8, 2026110.13111.80108.87110.02109.960.68%95,564
May 7, 2026108.18110.60106.56109.28109.222.15%194,913
May 6, 2026109.15110.62106.16106.98106.920.50%124,877
May 5, 2026106.47111.95105.54106.45106.39-0.02%170,629
May 4, 2026108.87111.56104.76106.47106.41-3.21%213,715
May 1, 2026107.68112.45106.17110.00109.942.16%210,016
Apr 30, 2026123.30125.00103.07107.67107.61-16.04%384,142
Apr 29, 2026129.70132.90127.95128.24128.17-1.13%95,986
Apr 28, 2026128.51130.54126.31129.70129.630.94%114,913
Apr 27, 2026131.20131.92128.17128.49128.42-2.28%112,769
Apr 24, 2026132.82134.24130.34131.49131.42-0.66%136,456
Apr 23, 2026132.02133.52130.38132.37132.290.27%127,144
Apr 22, 2026130.81134.44129.76132.02131.951.95%105,204
Apr 21, 2026137.24138.30127.31129.50129.43-5.81%117,097
Apr 20, 2026138.44139.99137.49137.49137.41-1.41%83,932
Apr 17, 2026134.66140.55134.41139.46139.384.37%154,352
Apr 16, 2026133.09134.79130.37133.62133.54-0.15%173,235
Apr 15, 2026136.61138.08133.35133.82133.74-2.53%128,136
Apr 14, 2026138.88139.59136.00137.29137.21-0.93%147,812
Apr 13, 2026136.30138.58135.24138.58138.501.29%75,496
Apr 10, 2026136.32137.45135.26136.82136.740.43%118,218
Apr 9, 2026134.68138.04133.85136.24136.160.38%122,897
Apr 8, 2026136.46141.44135.16135.72135.643.25%171,345
Apr 7, 2026131.05133.82128.60131.45131.38-0.30%169,715
Apr 6, 2026135.50135.80131.36131.84131.77-2.82%160,484
Apr 2, 2026134.15137.34132.00135.66135.58-0.11%110,180
Apr 1, 2026131.71137.28131.71135.81135.733.98%144,581
Mar 31, 2026127.46130.91125.20130.61130.544.31%218,942
Mar 30, 2026125.71126.33123.01125.21125.140.98%105,396
Mar 27, 2026124.18125.00122.00123.99123.92-0.86%108,788
Mar 26, 2026125.90127.61124.53125.06124.99-0.87%140,074
Mar 25, 2026124.79126.85121.87126.16126.092.31%150,684
Mar 24, 2026119.64124.37118.35123.31123.242.75%148,313
Mar 23, 2026120.09124.93118.20120.01119.941.30%256,066
Mar 20, 2026118.72118.99115.31118.47118.400.03%443,697
Mar 19, 2026118.51120.38115.80118.43118.36-1.02%138,393
Mar 18, 2026123.10127.08118.08119.65119.58-3.11%150,708
Mar 17, 2026127.17130.59123.47123.49123.42-2.65%180,137
Mar 16, 2026120.52128.64120.52126.85126.786.39%203,051