Skip to main content
United States Lime & Minerals, Inc. (USLM)
NASDAQ: USLM · Real-Time Price · USD
129.70
+1.21 (0.94%)
Apr 28, 2026, 4:00 PM EDT - Market closed

USLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.51130.54126.31129.70129.700.94%114,903
Apr 27, 2026131.20131.92128.17128.49128.49-2.28%112,769
Apr 24, 2026132.82134.24130.34131.49131.49-0.66%133,168
Apr 23, 2026132.02133.52130.38132.37132.370.27%127,144
Apr 22, 2026130.81134.44129.76132.02132.021.95%105,102
Apr 21, 2026137.24138.30127.31129.50129.50-5.81%117,084
Apr 20, 2026138.44139.99137.49137.49137.49-1.41%82,212
Apr 17, 2026134.66140.55134.41139.46139.464.37%154,087
Apr 16, 2026133.09134.79130.37133.62133.62-0.15%173,222
Apr 15, 2026136.61138.08133.35133.82133.82-2.53%128,130
Apr 14, 2026138.88139.59136.00137.29137.29-0.93%145,617
Apr 13, 2026136.30138.58135.24138.58138.581.29%75,354
Apr 10, 2026136.32137.45135.26136.82136.820.43%118,217
Apr 9, 2026134.68138.04133.85136.24136.240.38%122,897
Apr 8, 2026136.46141.44135.16135.72135.723.25%170,970
Apr 7, 2026131.05133.82128.60131.45131.45-0.30%172,769
Apr 6, 2026135.50135.80131.36131.84131.84-2.82%160,476
Apr 2, 2026134.15137.34132.00135.66135.66-0.11%110,179
Apr 1, 2026131.71137.28131.71135.81135.813.98%144,431
Mar 31, 2026127.46130.91125.20130.61130.614.31%218,920
Mar 30, 2026125.71126.33123.01125.21125.210.98%105,396
Mar 27, 2026124.18125.00122.00123.99123.99-0.86%107,171
Mar 26, 2026125.90127.61124.53125.06125.06-0.87%139,157
Mar 25, 2026124.79126.85121.87126.16126.162.31%147,179
Mar 24, 2026119.64124.37118.35123.31123.312.75%148,311
Mar 23, 2026120.09124.93118.20120.01120.011.30%255,890
Mar 20, 2026118.72118.99115.31118.47118.470.03%443,697
Mar 19, 2026118.51120.38115.80118.43118.43-1.02%138,393
Mar 18, 2026123.10127.08118.08119.65119.65-3.11%150,708
Mar 17, 2026127.17130.59123.47123.49123.49-2.65%180,137
Mar 16, 2026120.52128.64120.52126.85126.856.39%203,051
Mar 13, 2026116.74121.44116.74119.23119.232.27%109,362
Mar 12, 2026115.34117.37113.02116.58116.58-1.03%107,937
Mar 11, 2026117.88118.34115.15117.79117.79-0.22%88,247
Mar 10, 2026118.61121.34116.96118.05118.05-0.77%131,421
Mar 9, 2026115.04119.65113.26118.97118.971.29%113,148
Mar 6, 2026118.09118.75115.53117.45117.45-3.29%83,669
Mar 5, 2026125.83128.58120.72121.45121.45-5.02%86,636
Mar 4, 2026125.67128.72123.61127.87127.872.65%81,365
Mar 3, 2026121.46125.42119.87124.57124.57-0.73%133,428
Mar 2, 2026111.94126.72111.94125.48125.489.92%167,307
Feb 27, 2026111.92114.90111.15114.16114.160.17%96,677
Feb 26, 2026113.00114.26111.86113.97113.970.99%55,371
Feb 25, 2026113.15114.36111.89112.85112.851.05%50,564
Feb 24, 2026108.17112.21108.17111.68111.683.89%61,512
Feb 23, 2026107.73107.73105.01107.50107.50-1.26%59,161
Feb 20, 2026107.51109.37106.59108.87108.871.30%60,869
Feb 19, 2026104.84107.58104.70107.47107.411.57%60,960
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