Skip to main content
United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
106.34
-0.81 (-0.76%)
At close: Jun 26, 2026, 4:00 PM EDT
106.34
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

USLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026106.81108.73106.01106.34106.34-0.76%322,437
Jun 25, 2026108.39110.38106.68107.15107.15-0.03%163,871
Jun 24, 2026106.20107.38105.04107.18107.181.28%177,423
Jun 23, 2026109.81111.79105.72105.83105.83-4.76%177,818
Jun 22, 2026112.40113.90109.71111.12111.12-2.18%267,056
Jun 18, 2026110.77115.21110.77113.60113.602.93%1,774,614
Jun 17, 2026109.05112.47107.90110.37110.370.81%267,908
Jun 16, 2026111.38113.68109.34109.48109.48-0.79%337,085
Jun 15, 2026109.80112.15105.94110.35110.351.81%359,956
Jun 12, 2026107.05109.35104.42108.39108.392.30%338,790
Jun 11, 2026104.49106.91104.07105.95105.951.90%165,716
Jun 10, 2026108.19110.94103.00103.97103.97-3.24%261,803
Jun 9, 2026107.20109.98106.16107.45107.451.68%304,328
Jun 8, 2026108.00113.15105.65105.67105.671.01%460,369
Jun 5, 2026107.65108.30104.41104.61104.61-2.37%138,997
Jun 4, 2026107.80108.33105.11107.15107.150.74%217,955
Jun 3, 2026107.85109.59105.77106.36106.36-0.87%198,665
Jun 2, 2026111.12112.79106.83107.30107.30-3.53%321,469
Jun 1, 2026113.04113.04108.96111.22111.22-2.43%133,585
May 29, 2026111.14115.48109.61113.99113.992.42%117,217
May 28, 2026111.13112.66110.85111.30111.30-0.55%102,797
May 27, 2026109.93112.57108.31111.91111.912.28%120,722
May 26, 2026106.62109.97106.62109.41109.413.18%127,691
May 22, 2026106.34107.37104.58106.04106.040.21%111,865
May 21, 2026102.72107.25100.33105.88105.821.69%172,734
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
Mar 13, 2026116.74121.44116.74119.23119.162.27%109,362
Mar 12, 2026115.34117.37113.02116.58116.51-1.03%107,937
Mar 11, 2026117.88118.34115.15117.79117.72-0.22%88,247
Mar 10, 2026118.61121.34116.96118.05117.98-0.77%131,421
Mar 9, 2026115.04119.65113.26118.97118.901.29%113,148
Mar 6, 2026118.09118.75115.53117.45117.38-3.29%83,669
Mar 5, 2026125.83128.58120.72121.45121.38-5.02%86,636
Mar 4, 2026125.67128.72123.61127.87127.802.65%81,365
Mar 3, 2026121.46125.42119.87124.57124.50-0.73%133,428
Mar 2, 2026111.94126.72111.94125.48125.419.92%167,307
Feb 27, 2026111.92114.90111.15114.16114.100.17%96,677
Feb 26, 2026113.00114.26111.86113.97113.910.99%55,371
Feb 25, 2026113.15114.36111.89112.85112.791.05%50,564
Feb 24, 2026108.17112.21108.17111.68111.623.89%61,512
Feb 23, 2026107.73107.73105.01107.50107.44-1.26%59,161
Feb 20, 2026107.51109.37106.59108.87108.811.36%60,869
Feb 19, 2026104.84107.58104.70107.47107.351.57%60,960
Feb 18, 2026105.75107.81104.38105.81105.690.17%55,976
Feb 17, 2026107.07107.51104.31105.63105.51-2.61%91,595
Feb 13, 2026105.00109.03105.00108.46108.343.36%115,218
Feb 12, 2026108.15109.99104.00104.93104.81-2.63%93,589
Feb 11, 2026107.86110.28105.01107.76107.640.22%178,297
Feb 10, 2026107.16109.02106.39107.52107.40-0.23%163,059
Feb 9, 2026108.73111.04107.44107.77107.65-0.72%108,327
Feb 6, 2026109.05112.62108.28108.55108.431.45%108,657
Feb 5, 2026113.50114.75106.31107.00106.88-6.35%126,076
Feb 4, 2026119.16119.77112.56114.26114.13-3.28%86,222
Feb 3, 2026123.55126.08115.44118.13118.00-4.43%79,236