Skip to main content
United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
121.45
+1.11 (0.92%)
Dec 5, 2025, 4:00 PM EST - Market closed

USLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025121.06122.68120.27121.45121.450.92%60,183
Dec 4, 2025119.76120.82118.14120.34120.341.07%59,055
Dec 3, 2025118.02119.97117.06119.07119.071.70%56,593
Dec 2, 2025118.87119.86116.76117.08117.08-0.47%106,763
Dec 1, 2025119.82122.10117.48117.63117.63-3.24%68,714
Nov 28, 2025121.96121.96119.87121.57121.570.37%24,448
Nov 26, 2025122.68123.43118.65121.12121.12-1.74%75,124
Nov 25, 2025122.01125.00120.30123.27123.271.70%49,489
Nov 24, 2025119.00121.71119.00121.21121.211.89%51,618
Nov 21, 2025116.72120.25116.72118.96118.961.98%65,910
Nov 20, 2025119.92121.67116.28116.65116.59-1.39%70,475
Nov 19, 2025116.56119.08116.28118.29118.231.91%48,657
Nov 18, 2025116.53117.52115.54116.07116.01-0.49%52,489
Nov 17, 2025119.46119.58116.64116.64116.58-2.34%57,948
Nov 14, 2025118.17119.61117.09119.44119.380.65%42,868
Nov 13, 2025122.48122.48118.40118.67118.61-3.04%47,292
Nov 12, 2025120.09123.19119.70122.39122.332.75%57,719
Nov 11, 2025119.27120.24118.79119.12119.06-0.19%37,977
Nov 10, 2025117.58120.24116.50119.35119.293.15%45,500
Nov 7, 2025114.28116.14113.55115.70115.641.23%61,918
Nov 6, 2025112.97114.91112.41114.29114.230.63%84,452
Nov 5, 2025111.22114.44111.22113.58113.522.27%126,068
Nov 4, 2025111.92112.25108.95111.06111.00-1.69%110,084
Nov 3, 2025116.26116.57112.62112.97112.91-3.63%123,123
Oct 31, 2025122.27123.69117.04117.22117.16-4.39%120,844
Oct 30, 2025130.35132.08120.43122.60122.54-4.00%90,470
Oct 29, 2025128.36130.79125.32127.71127.64-1.11%98,873
Oct 28, 2025131.56132.88128.54129.14129.07-1.66%73,537
Oct 27, 2025135.40135.67130.91131.32131.25-2.26%55,845
Oct 24, 2025137.01137.96132.15134.35134.28-0.58%39,625
Oct 23, 2025134.04135.85131.66135.13135.060.59%73,551
Oct 22, 2025135.63136.00131.11134.34134.27-0.75%112,679
Oct 21, 2025135.68136.34132.91135.36135.29-0.02%79,280
Oct 20, 2025133.50135.52133.03135.39135.322.17%68,859
Oct 17, 2025131.55132.89130.60132.52132.450.65%76,825
Oct 16, 2025129.80131.69127.71131.66131.592.28%83,343
Oct 15, 2025127.95129.01126.46128.72128.651.19%94,540
Oct 14, 2025124.06127.36123.79127.21127.141.67%54,647
Oct 13, 2025122.12125.33120.83125.12125.064.15%115,684
Oct 10, 2025123.07123.23119.23120.13120.07-1.78%62,710
Oct 9, 2025123.89124.98122.00122.31122.25-1.39%58,552
Oct 8, 2025125.01125.43123.87124.04123.980.06%50,719
Oct 7, 2025126.40127.49123.11123.96123.90-2.28%77,889
Oct 6, 2025129.69130.08125.19126.85126.78-1.74%86,899
Oct 3, 2025131.31132.32128.49129.10129.03-1.07%73,581
Oct 2, 2025131.93131.93128.84130.50130.43-0.47%93,574
Oct 1, 2025131.41132.95128.84131.12131.05-0.33%89,864
Sep 30, 2025129.81132.06129.81131.55131.481.33%168,407
Sep 29, 2025129.97131.00128.89129.82129.750.03%87,029
Sep 26, 2025127.04130.56126.28129.78129.711.93%85,951
Sep 25, 2025124.53127.88123.50127.33127.261.18%87,461
Sep 24, 2025128.61131.00124.37125.84125.78-1.43%153,492
Sep 23, 2025129.77131.10127.64127.66127.59-1.98%93,624
Sep 22, 2025127.63130.44127.58130.24130.172.04%114,790
Sep 19, 2025128.70129.30126.90127.63127.56-0.12%167,121
Sep 18, 2025127.98129.19125.95127.78127.71-0.02%86,733
Sep 17, 2025129.66132.11127.43127.80127.73-0.96%118,998
Sep 16, 2025129.67130.34128.20129.04128.97-0.48%94,070
Sep 15, 2025126.55129.99126.55129.66129.592.34%109,567
Sep 12, 2025127.38129.25126.22126.70126.63-1.15%97,526
Sep 11, 2025125.24128.48124.32128.18128.113.01%100,866
Sep 10, 2025123.25126.30123.03124.43124.370.96%97,583
Sep 9, 2025122.62123.82119.42123.25123.190.51%149,996
Sep 8, 2025123.05124.93122.01122.62122.56-0.36%101,798
Sep 5, 2025122.58124.43121.22123.06123.001.71%130,477
Sep 4, 2025120.62121.14118.66120.99120.930.13%134,504
Sep 3, 2025123.02124.66120.57120.83120.77-1.88%168,776
Sep 2, 2025123.22126.05122.79123.14123.08-2.21%93,759
Aug 29, 2025127.33130.26124.21125.92125.86-0.29%229,021
Aug 28, 2025124.66127.02124.46126.29126.231.42%128,913
Aug 27, 2025120.44124.94120.15124.52124.462.41%168,476
Aug 26, 2025120.06122.19119.82121.59121.531.77%103,962
Aug 25, 2025120.92122.72118.77119.48119.42-1.68%70,179
Aug 22, 2025115.22123.76115.00121.52121.466.33%142,835
Aug 21, 2025111.90114.95110.08114.29114.171.65%97,260
Aug 20, 2025114.64114.64111.88112.44112.32-2.31%111,471
Aug 19, 2025118.00118.25114.40115.10114.98-2.87%59,663
Aug 18, 2025116.83118.96114.66118.50118.381.03%100,333
Aug 15, 2025122.13122.13115.91117.29117.17-3.53%138,489
Aug 14, 2025121.54122.91120.27121.58121.45-0.99%182,621
Aug 13, 2025118.97123.16117.90122.79122.663.57%154,456
Aug 12, 2025114.07119.06112.78118.56118.444.91%144,409
Aug 11, 2025111.80114.18111.80113.01112.890.77%161,816
Aug 8, 2025107.00112.79107.00112.15112.035.47%116,634
Aug 7, 2025108.28109.02104.01106.33106.22-0.32%120,509
Aug 6, 2025106.27106.84104.28106.67106.56-0.03%114,728
Aug 5, 2025103.65107.11101.64106.70106.592.95%122,138
Aug 4, 202599.53105.4498.83103.64103.534.67%170,308
Aug 1, 202597.70100.5595.0699.0298.92-0.56%169,677
Jul 31, 2025109.26109.2694.7799.5899.48-10.69%315,626
Jul 30, 2025112.48113.21110.49111.50111.38-0.89%154,828
Jul 29, 2025109.79113.40109.76112.50112.383.62%160,277
Jul 28, 2025107.30108.80106.92108.57108.461.00%77,198
Jul 25, 2025108.26109.33107.11107.49107.380.01%97,042
Jul 24, 2025107.84108.36106.79107.48107.37-0.58%72,428
Jul 23, 2025108.46108.94107.25108.11108.000.62%75,302
Jul 22, 2025105.46107.67102.46107.44107.331.62%96,719
Jul 21, 2025104.81106.47104.75105.73105.620.90%85,281
Jul 18, 2025105.00107.41103.64104.79104.680.60%97,281
Jul 17, 2025101.92104.63101.92104.17104.062.18%153,592