Skip to main content
United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
118.97
+1.52 (1.29%)
At close: Mar 9, 2026, 4:00 PM EDT
118.97
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:46 PM EDT

USLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026115.04119.65113.26118.97118.971.29%113,047
Mar 6, 2026118.09118.75115.53117.45117.45-3.29%83,630
Mar 5, 2026125.83128.58120.72121.45121.45-5.02%86,286
Mar 4, 2026125.67128.72123.61127.87127.872.65%81,263
Mar 3, 2026121.46125.42119.87124.57124.57-0.73%132,021
Mar 2, 2026111.94126.72111.94125.48125.489.92%166,356
Feb 27, 2026111.92114.90111.15114.16114.160.17%96,123
Feb 26, 2026113.00114.26111.86113.97113.970.99%54,617
Feb 25, 2026113.15114.36111.89112.85112.851.05%49,891
Feb 24, 2026108.17112.21108.17111.68111.683.89%60,501
Feb 23, 2026107.73107.73105.01107.50107.50-1.26%58,648
Feb 20, 2026107.51109.37106.59108.87108.871.30%60,868
Feb 19, 2026104.84107.58104.70107.47107.411.57%60,048
Feb 18, 2026105.75107.81104.38105.81105.750.17%55,976
Feb 17, 2026107.07107.51104.31105.63105.57-2.61%91,595
Feb 13, 2026105.00109.03105.00108.46108.403.36%115,218
Feb 12, 2026108.15109.99104.00104.93104.87-2.63%93,589
Feb 11, 2026107.86110.28105.01107.76107.700.22%178,297
Feb 10, 2026107.16109.02106.39107.52107.46-0.23%163,059
Feb 9, 2026108.73111.04107.44107.77107.71-0.72%108,327
Feb 6, 2026109.05112.62108.28108.55108.491.45%108,657
Feb 5, 2026113.50114.75106.31107.00106.94-6.35%126,076
Feb 4, 2026119.16119.77112.56114.26114.20-3.28%86,222
Feb 3, 2026123.55126.08115.44118.13118.06-4.43%79,236
Feb 2, 2026120.55125.88120.55123.61123.542.56%100,225
Jan 30, 2026121.84123.51120.07120.53120.46-2.66%103,933
Jan 29, 2026123.59125.28120.78123.82123.750.98%92,636
Jan 28, 2026126.36126.43121.83122.62122.55-2.94%52,843
Jan 27, 2026128.24128.79125.26126.34126.27-1.70%81,556
Jan 26, 2026128.34130.48128.19128.52128.450.50%131,488
Jan 23, 2026130.77132.29127.68127.89127.81-2.35%75,811
Jan 22, 2026127.44130.96127.44130.96130.893.17%96,386
Jan 21, 2026128.31128.83126.03126.94126.870.02%67,223
Jan 20, 2026128.78131.67126.76126.91126.84-3.59%74,589
Jan 16, 2026132.06134.43129.38131.63131.560.27%75,138
Jan 15, 2026129.34133.51125.99131.28131.212.25%71,336
Jan 14, 2026131.75131.99126.87128.39128.31-2.49%77,049
Jan 13, 2026131.69132.82129.41131.67131.600.12%68,519
Jan 12, 2026130.40132.44128.67131.51131.440.82%90,595
Jan 9, 2026127.71130.76126.15130.44130.372.47%67,165
Jan 8, 2026126.11128.75124.62127.29127.22-0.05%123,536
Jan 7, 2026127.00129.06126.38127.36127.29-81,232
Jan 6, 2026123.90127.95122.19127.36127.292.14%68,662
Jan 5, 2026121.48129.09121.48124.69124.623.08%182,332
Jan 2, 2026120.00122.71119.96120.96120.891.02%85,787
Dec 31, 2025123.38123.84118.57119.74119.67-2.76%102,575
Dec 30, 2025124.45128.13122.97123.14123.07-1.54%117,273
Dec 29, 2025126.42128.07123.76125.06124.99-1.29%48,360
Dec 26, 2025127.49128.56125.71126.70126.63-0.43%57,763
Dec 24, 2025129.07129.08126.59127.25127.18-1.76%35,392
Dec 23, 2025128.76131.38128.07129.53129.460.22%57,721
Dec 22, 2025127.36130.83127.01129.24129.171.32%59,785
Dec 19, 2025126.53128.19125.49127.56127.490.36%153,463
Dec 18, 2025126.82130.11124.34127.10127.031.00%90,471
Dec 17, 2025125.78126.63123.45125.84125.77-0.16%64,739
Dec 16, 2025125.86128.54124.09126.04125.970.75%85,144
Dec 15, 2025130.92132.19123.10125.10125.03-4.37%127,408
Dec 12, 2025130.05130.98128.97130.82130.750.42%68,355
Dec 11, 2025127.21131.47127.21130.27130.202.56%75,463
Dec 10, 2025121.74127.55121.74127.02126.954.42%90,109
Dec 9, 2025121.51124.40121.41121.64121.570.75%62,509
Dec 8, 2025121.64124.07120.24120.73120.66-0.59%60,278
Dec 5, 2025121.06122.68120.27121.45121.380.92%60,191
Dec 4, 2025119.76120.82118.14120.34120.271.07%59,055
Dec 3, 2025118.02119.97117.06119.07119.001.70%56,594
Dec 2, 2025118.87119.86116.76117.08117.01-0.47%106,763
Dec 1, 2025119.82122.10117.48117.63117.56-3.24%69,134
Nov 28, 2025121.96121.96119.87121.57121.500.37%34,935
Nov 26, 2025122.68123.43118.65121.12121.05-1.74%86,042
Nov 25, 2025122.01125.00120.30123.27123.201.70%60,448
Nov 24, 2025119.00121.71119.00121.21121.141.89%52,400
Nov 21, 2025116.72120.25116.72118.96118.891.98%65,918
Nov 20, 2025119.92121.67116.28116.65116.52-1.39%80,835
Nov 19, 2025116.56119.08116.28118.29118.161.91%48,657
Nov 18, 2025116.53117.52115.54116.07115.95-0.49%52,489
Nov 17, 2025119.46119.58116.64116.64116.51-2.34%57,948
Nov 14, 2025118.17119.61117.09119.44119.310.65%42,868
Nov 13, 2025122.48122.48118.40118.67118.54-3.04%47,292
Nov 12, 2025120.09123.19119.70122.39122.262.75%57,719
Nov 11, 2025119.27120.24118.79119.12118.99-0.19%37,977
Nov 10, 2025117.58120.24116.50119.35119.223.15%45,500
Nov 7, 2025114.28116.14113.55115.70115.581.23%61,918
Nov 6, 2025112.97114.91112.41114.29114.170.63%84,452
Nov 5, 2025111.22114.44111.22113.58113.462.27%126,068
Nov 4, 2025111.92112.25108.95111.06110.94-1.69%110,084
Nov 3, 2025116.26116.57112.62112.97112.85-3.63%123,123
Oct 31, 2025122.27123.69117.04117.22117.09-4.39%120,844
Oct 30, 2025130.35132.08120.43122.60122.47-4.00%90,470
Oct 29, 2025128.36130.79125.32127.71127.57-1.11%98,873
Oct 28, 2025131.56132.88128.54129.14129.00-1.66%73,537
Oct 27, 2025135.40135.67130.91131.32131.18-2.26%55,845
Oct 24, 2025137.01137.96132.15134.35134.21-0.58%39,625
Oct 23, 2025134.04135.85131.66135.13134.990.59%73,551
Oct 22, 2025135.63136.00131.11134.34134.20-0.75%112,679
Oct 21, 2025135.68136.34132.91135.36135.21-0.02%79,280
Oct 20, 2025133.50135.52133.03135.39135.242.17%68,859
Oct 17, 2025131.55132.89130.60132.52132.380.65%76,825
Oct 16, 2025129.80131.69127.71131.66131.522.28%83,343
Oct 15, 2025127.95129.01126.46128.72128.581.19%94,540
Oct 14, 2025124.06127.36123.79127.21127.071.67%54,647