United States Lime & Minerals, Inc. (USLM)

NASDAQ: USLM · Real-Time Price · USD

114.28

-2.15 (-1.85%)

At close: Nov 12, 2026, 4:00 PM EST

114.28

0.00 (0.00%)

After-hours: Nov 12, 2026, 7:30 PM EST

USLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	116.19	116.52	113.26	114.28	114.28	-1.85%	78,689
Nov 11, 2026	118.42	118.57	116.00	116.43	116.43	-1.63%	73,028
Nov 10, 2026	118.82	120.03	118.07	118.36	118.36	-1.56%	167,727
Nov 9, 2026	121.02	121.71	117.98	120.23	120.23	1.80%	87,013
Nov 6, 2026	119.49	121.09	117.87	118.10	118.10	-1.10%	81,526
Nov 5, 2026	123.98	124.94	118.60	119.41	119.41	-3.22%	165,725
Nov 4, 2026	124.04	126.03	118.50	123.38	123.38	1.93%	261,242
Nov 3, 2026	120.20	123.27	119.92	121.04	121.04	1.72%	179,122
Nov 2, 2026	107.05	124.79	106.92	118.99	118.99	6.61%	324,371
Oct 30, 2026	112.34	115.27	111.34	111.61	111.61	-2.00%	112,017
Oct 29, 2026	109.68	114.43	109.68	113.89	113.89	4.20%	124,628
Oct 28, 2026	110.00	110.60	108.45	109.30	109.30	-0.74%	157,697
Oct 27, 2026	110.04	111.62	109.50	110.12	110.12	0.43%	140,812
Oct 26, 2026	112.81	113.03	109.50	109.65	109.65	-1.84%	145,425
Oct 23, 2026	110.96	113.39	110.52	111.71	111.71	0.19%	146,356
Oct 22, 2026	105.99	112.06	105.69	111.50	111.50	4.61%	130,538
Oct 21, 2026	107.63	108.43	105.33	106.59	106.59	0.08%	157,698
Oct 20, 2026	106.74	108.00	105.50	106.51	106.51	-0.15%	150,951
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