United States Lime & Minerals, Inc. USLM
NASDAQ · United States · Non-Energy Minerals
$113.11+2.61 (+2.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $113.11 | +2.36% | $110.99 | $114.09 | $110.41 | 151.20K |
| 2026-09-29 | $110.50 | -0.74% | $112.13 | $112.31 | $109.83 | 96.00K |
| 2026-09-28 | $111.32 | -0.07% | $111.18 | $111.88 | $110.20 | 97.60K |
| 2026-09-25 | $111.40 | +1.81% | $110.37 | $111.98 | $110.37 | 82.20K |
| 2026-09-24 | $109.42 | +0.01% | $108.48 | $109.89 | $106.69 | 156.50K |
| 2026-09-23 | $109.41 | -3.84% | $112.57 | $112.57 | $106.96 | 236.20K |
| 2026-09-22 | $113.78 | -0.67% | $116.21 | $117.61 | $112.95 | 143.90K |
| 2026-09-21 | $114.55 | +0.93% | $113.88 | $115.07 | $112.74 | 111.40K |
| 2026-09-18 | $113.50 | -0.81% | $114.83 | $114.83 | $113.03 | 561.10K |
| 2026-09-17 | $114.43 | +0.26% | $116.00 | $117.48 | $114.43 | 100.50K |
| 2026-09-16 | $114.13 | -3.15% | $118.15 | $118.17 | $113.51 | 150.80K |
| 2026-09-15 | $117.84 | +1.21% | $116.50 | $118.39 | $115.42 | 205.20K |
| 2026-09-14 | $116.43 | -1.18% | $117.48 | $117.48 | $114.80 | 152.80K |
| 2026-09-11 | $117.82 | +1.67% | $117.20 | $117.99 | $116.15 | 84.40K |
| 2026-09-10 | $115.89 | +0.23% | $115.44 | $116.01 | $113.09 | 93.60K |
| 2026-09-09 | $115.62 | -1.34% | $116.98 | $117.88 | $115.28 | 101.70K |
| 2026-09-08 | $117.19 | +0.43% | $116.52 | $118.04 | $114.81 | 110.70K |
| 2026-09-04 | $116.69 | +0.74% | $114.29 | $117.09 | $114.29 | 58.50K |
| 2026-09-03 | $115.83 | +0.31% | $117.12 | $117.92 | $113.86 | 143.10K |
| 2026-09-02 | $115.47 | +0.37% | $115.05 | $116.91 | $114.81 | 130.90K |
| 2026-09-01 | $115.05 | -2.61% | $117.32 | $118.02 | $114.54 | 114.80K |
| 2026-08-31 | $118.13 | -1.53% | $118.91 | $119.48 | $115.91 | 146.40K |
| 2026-08-28 | $119.96 | +0.25% | $120.64 | $122.28 | $119.85 | 140.70K |
| 2026-08-27 | $119.66 | +1.33% | $117.18 | $120.65 | $117.18 | 170.70K |
| 2026-08-26 | $118.09 | -0.82% | $119.61 | $121.28 | $116.97 | 98.80K |
| 2026-08-25 | $119.07 | -1.51% | $122.03 | $122.03 | $118.01 | 153.00K |
| 2026-08-24 | $120.89 | +1.68% | $119.11 | $122.00 | $119.11 | 127.20K |
| 2026-08-21 | $118.89 | -1.09% | $121.44 | $122.92 | $118.60 | 179.30K |
| 2026-08-20 | $120.20 | +0.64% | $118.22 | $123.05 | $118.00 | 174.90K |
| 2026-08-19 | $119.44 | +1.30% | $118.81 | $121.90 | $117.81 | 242.80K |
| 2026-08-18 | $117.91 | +0.23% | $117.61 | $118.95 | $116.00 | 197.70K |
| 2026-08-17 | $117.64 | +0.20% | $117.05 | $118.20 | $116.45 | 71.50K |
| 2026-08-14 | $117.41 | +0.01% | $116.90 | $118.42 | $116.74 | 75.60K |
| 2026-08-13 | $117.40 | -1.59% | $119.48 | $120.92 | $117.40 | 103.10K |
| 2026-08-12 | $119.30 | -0.98% | $120.65 | $120.80 | $118.06 | 113.10K |
| 2026-08-11 | $120.48 | +0.14% | $120.23 | $121.56 | $118.59 | 123.50K |
| 2026-08-10 | $120.31 | +0.20% | $120.07 | $122.37 | $119.98 | 94.60K |
| 2026-08-07 | $120.07 | +3.26% | $116.29 | $120.47 | $116.29 | 109.50K |
| 2026-08-06 | $116.28 | -1.30% | $117.60 | $117.81 | $115.13 | 101.50K |
| 2026-08-05 | $117.81 | +1.88% | $116.07 | $118.82 | $116.07 | 143.50K |
| 2026-08-04 | $115.64 | +3.49% | $112.96 | $117.99 | $111.31 | 165.50K |
| 2026-08-03 | $111.74 | +1.31% | $112.33 | $113.71 | $110.94 | 174.00K |
| 2026-07-31 | $110.30 | -2.33% | $112.32 | $112.98 | $108.60 | 442.80K |
| 2026-07-30 | $112.93 | -0.06% | $113.65 | $115.61 | $109.20 | 221.70K |
| 2026-07-29 | $113.00 | -0.65% | $112.96 | $114.95 | $107.98 | 247.20K |
| 2026-07-28 | $113.74 | -0.65% | $114.65 | $119.06 | $113.12 | 193.10K |
| 2026-07-27 | $114.48 | +3.14% | $111.67 | $114.72 | $109.02 | 209.70K |
| 2026-07-24 | $110.99 | +4.23% | $107.11 | $111.08 | $106.45 | 167.30K |
| 2026-07-23 | $106.49 | -0.70% | $105.95 | $107.89 | $105.95 | 212.30K |
| 2026-07-22 | $107.24 | +0.16% | $106.65 | $108.14 | $106.51 | 99.80K |
| 2026-07-21 | $107.07 | +1.92% | $105.97 | $108.01 | $104.96 | 104.00K |
| 2026-07-20 | $105.05 | +0.08% | $105.16 | $105.67 | $104.04 | 101.60K |
| 2026-07-17 | $104.97 | -3.76% | $107.62 | $109.24 | $104.41 | 102.80K |
| 2026-07-16 | $109.07 | +4.09% | $105.25 | $109.24 | $105.25 | 133.20K |
| 2026-07-15 | $104.78 | +0.74% | $104.15 | $106.03 | $104.15 | 97.50K |
| 2026-07-14 | $104.01 | +0.66% | $103.72 | $105.52 | $103.08 | 162.70K |
| 2026-07-13 | $103.33 | +2.23% | $101.24 | $103.65 | $101.24 | 148.80K |
| 2026-07-10 | $101.08 | +1.90% | $100.10 | $101.45 | $99.73 | 123.90K |
| 2026-07-09 | $99.20 | +1.75% | $98.31 | $99.75 | $97.14 | 203.00K |
| 2026-07-08 | $97.49 | -2.37% | $98.48 | $99.36 | $96.27 | 344.10K |
| 2026-07-07 | $99.86 | -2.84% | $102.16 | $104.10 | $99.35 | 224.40K |
| 2026-07-06 | $102.78 | -4.39% | $106.94 | $107.93 | $102.62 | 173.10K |
| 2026-07-02 | $107.50 | +1.39% | $106.33 | $107.51 | $105.07 | 232.60K |
| 2026-07-01 | $106.03 | +1.30% | $104.99 | $108.43 | $104.83 | 177.60K |
| 2026-06-30 | $104.67 | +2.86% | $102.16 | $104.90 | $101.00 | 237.00K |
| 2026-06-29 | $101.76 | -4.31% | $110.00 | $111.20 | $101.59 | 296.50K |
| 2026-06-26 | $106.34 | -0.76% | $106.81 | $108.73 | $106.01 | 326.40K |
| 2026-06-25 | $107.15 | -0.03% | $108.39 | $110.38 | $106.68 | 166.90K |
| 2026-06-24 | $107.18 | +1.28% | $106.20 | $107.38 | $105.04 | 177.40K |
| 2026-06-23 | $105.83 | -4.76% | $109.81 | $111.79 | $105.72 | 177.80K |
| 2026-06-22 | $111.12 | -2.18% | $112.40 | $113.90 | $109.71 | 267.00K |
| 2026-06-18 | $113.60 | +2.93% | $110.77 | $115.21 | $110.77 | 1.77M |
| 2026-06-17 | $110.37 | +0.81% | $109.05 | $112.47 | $107.90 | 267.90K |
| 2026-06-16 | $109.48 | -0.79% | $111.38 | $113.68 | $109.34 | 337.10K |
| 2026-06-15 | $110.35 | +1.81% | $109.80 | $112.15 | $105.94 | 360.00K |
| 2026-06-12 | $108.39 | +2.30% | $107.05 | $109.35 | $104.42 | 338.80K |
| 2026-06-11 | $105.95 | +1.90% | $104.49 | $106.91 | $104.07 | 165.70K |
| 2026-06-10 | $103.97 | -3.24% | $108.19 | $110.94 | $103.00 | 261.80K |
| 2026-06-09 | $107.45 | +1.68% | $107.20 | $109.98 | $106.16 | 304.30K |
| 2026-06-08 | $105.67 | +1.01% | $108.00 | $113.15 | $105.65 | 460.40K |
| 2026-06-05 | $104.61 | -2.37% | $107.65 | $108.30 | $104.41 | 138.70K |
| 2026-06-04 | $107.15 | +0.74% | $107.80 | $108.33 | $105.11 | 218.00K |
| 2026-06-03 | $106.36 | -0.88% | $107.85 | $109.59 | $105.77 | 198.70K |
| 2026-06-02 | $107.30 | -3.52% | $111.12 | $112.79 | $106.83 | 321.40K |
| 2026-06-01 | $111.22 | -2.43% | $113.04 | $113.04 | $108.96 | 133.60K |
| 2026-05-29 | $113.99 | +2.42% | $111.14 | $115.48 | $109.61 | 117.20K |
| 2026-05-28 | $111.30 | -0.55% | $111.13 | $112.66 | $110.85 | 102.80K |
| 2026-05-27 | $111.91 | +2.28% | $109.93 | $112.57 | $108.31 | 120.70K |
| 2026-05-26 | $109.41 | +3.18% | $106.62 | $109.97 | $106.62 | 127.70K |
| 2026-05-22 | $106.04 | +0.15% | $106.34 | $107.37 | $104.58 | 111.90K |