NASDAQ : USLM
United States Lime & Minerals, Inc. — Price history
Materials · Building Materials · United States
Last price 113.89 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
United States Lime & Minerals, Inc. (USLM) closed at 111.61 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 112.34 | 115.27 | 111.34 | 111.61 | 112,017 | -2.00% |
| 2026-10-29 | 109.68 | 114.425 | 109.68 | 113.89 | 124,628 | +4.20% |
| 2026-10-28 | 110 | 110.595 | 108.45 | 109.3 | 157,697 | -0.74% |
| 2026-10-27 | 110.04 | 111.624 | 109.5 | 110.12 | 140,812 | +0.43% |
| 2026-10-26 | 112.81 | 113.03 | 109.495 | 109.65 | 145,425 | -1.84% |
| 2026-10-23 | 110.96 | 113.39 | 110.52 | 111.71 | 146,356 | +0.19% |
| 2026-10-22 | 105.99 | 112.06 | 105.69 | 111.5 | 130,538 | +4.61% |
| 2026-10-21 | 107.63 | 108.43 | 105.33 | 106.59 | 157,698 | +0.08% |
| 2026-10-20 | 106.74 | 108 | 105.5 | 106.51 | 150,951 | -0.15% |
| 2026-10-19 | 106.61 | 107.31 | 105.72 | 106.67 | 104,023 | +0.58% |
| 2026-10-16 | 108 | 109.24 | 105.32 | 106.05 | 106,988 | -0.92% |
| 2026-10-15 | 106.23 | 108.644 | 105.515 | 107.04 | 93,347 | +2.06% |
| 2026-10-14 | 105.33 | 106.105 | 103.4 | 104.88 | 109,948 | -1.47% |
| 2026-10-13 | 108.38 | 108.85 | 105.355 | 106.45 | 132,270 | -0.87% |
| 2026-10-12 | 107.99 | 109.06 | 107.38 | 107.38 | 75,518 | -1.11% |
| 2026-10-09 | 109.72 | 110.38 | 108.16 | 108.58 | 93,300 | -0.43% |
| 2026-10-08 | 110.08 | 110.08 | 108.805 | 109.05 | 77,858 | -1.11% |
| 2026-10-07 | 110.6 | 111.363 | 109.97 | 110.27 | 88,390 | -1.38% |
| 2026-10-06 | 111.37 | 112.08 | 108.995 | 111.81 | 142,892 | +0.93% |
| 2026-10-05 | 111.61 | 112.3 | 109.668 | 110.78 | 107,332 | -0.21% |
| 2026-10-02 | 112.83 | 114.485 | 110.71 | 111.01 | 104,233 | -0.31% |
| 2026-10-01 | 113.49 | 114.2 | 110.14 | 111.36 | 168,415 | -1.55% |
| 2026-09-30 | 110.99 | 114.09 | 110.41 | 113.11 | 151,187 | +2.36% |
| 2026-09-29 | 112.13 | 112.31 | 109.825 | 110.5 | 96,028 | -0.74% |
| 2026-09-28 | 111.18 | 111.88 | 110.2 | 111.32 | 97,594 | -0.07% |
| 2026-09-25 | 110.37 | 111.98 | 110.37 | 111.4 | 82,189 | +1.81% |
| 2026-09-24 | 108.48 | 109.885 | 106.69 | 109.42 | 156,530 | +0.01% |
| 2026-09-23 | 112.57 | 112.57 | 106.96 | 109.41 | 236,172 | -3.84% |
| 2026-09-22 | 116.21 | 117.61 | 112.95 | 113.78 | 143,940 | -0.67% |
| 2026-09-21 | 113.88 | 115.07 | 112.735 | 114.55 | 111,370 | +0.93% |
| 2026-09-18 | 114.83 | 114.83 | 113.03 | 113.5 | 561,098 | -0.81% |
| 2026-09-17 | 116 | 117.48 | 114.43 | 114.43 | 100,473 | +0.26% |
| 2026-09-16 | 118.15 | 118.17 | 113.51 | 114.13 | 150,804 | -3.15% |
| 2026-09-15 | 116.5 | 118.385 | 115.42 | 117.84 | 205,240 | +1.21% |
| 2026-09-14 | 117.48 | 117.48 | 114.8 | 116.43 | 152,842 | -1.18% |
| 2026-09-11 | 117.2 | 117.99 | 116.145 | 117.82 | 84,371 | +1.67% |
| 2026-09-10 | 115.44 | 116.005 | 113.09 | 115.89 | 93,660 | +0.23% |
| 2026-09-09 | 116.98 | 117.875 | 115.28 | 115.62 | 101,728 | -1.34% |
| 2026-09-08 | 116.52 | 118.04 | 114.81 | 117.19 | 112,747 | +0.43% |
| 2026-09-04 | 114.29 | 117.09 | 114.29 | 116.69 | 58,490 | +0.74% |
| 2026-09-03 | 117.12 | 117.92 | 113.86 | 115.83 | 143,126 | +0.31% |
| 2026-09-02 | 115.05 | 116.905 | 114.81 | 115.47 | 130,920 | +0.37% |
| 2026-09-01 | 117.32 | 118.02 | 114.54 | 115.05 | 114,828 | -2.61% |
| 2026-08-31 | 118.91 | 119.48 | 115.91 | 118.13 | 146,403 | -1.53% |
| 2026-08-28 | 120.64 | 122.28 | 119.85 | 119.96 | 140,692 | +0.25% |
| 2026-08-27 | 117.18 | 120.645 | 117.18 | 119.66 | 170,682 | +1.33% |
| 2026-08-26 | 119.61 | 121.28 | 116.97 | 118.09 | 98,760 | -0.82% |
| 2026-08-25 | 122.03 | 122.03 | 118.01 | 119.07 | 153,010 | -1.51% |
| 2026-08-24 | 119.11 | 122 | 119.11 | 120.89 | 127,249 | +1.68% |
| 2026-08-21 | 121.44 | 122.915 | 118.6 | 118.89 | 179,256 | -1.04% |
| 2026-08-20 | 118.22 | 123.05 | 118 | 120.2 | 174,946 | +0.64% |
| 2026-08-19 | 118.81 | 121.9 | 117.805 | 119.44 | 242,823 | +1.30% |
| 2026-08-18 | 117.61 | 118.95 | 116 | 117.91 | 197,722 | +0.23% |
| 2026-08-17 | 117.05 | 118.2 | 116.454 | 117.64 | 71,489 | +0.20% |
| 2026-08-14 | 116.9 | 118.415 | 116.735 | 117.41 | 75,608 | +0.01% |
| 2026-08-13 | 119.48 | 120.915 | 117.395 | 117.4 | 103,053 | -1.59% |
| 2026-08-12 | 120.65 | 120.8 | 118.06 | 119.3 | 113,087 | -0.98% |
| 2026-08-11 | 120.23 | 121.56 | 118.59 | 120.48 | 123,459 | +0.14% |
| 2026-08-10 | 120.07 | 122.37 | 119.978 | 120.31 | 94,622 | +0.20% |
| 2026-08-07 | 116.29 | 120.47 | 116.29 | 120.065 | 109,510 | +3.26% |
| 2026-08-06 | 117.6 | 117.81 | 115.13 | 116.28 | 101,554 | -1.30% |
| 2026-08-05 | 116.07 | 118.82 | 116.07 | 117.81 | 143,475 | +1.88% |
| 2026-08-04 | 112.96 | 117.99 | 111.31 | 115.64 | 165,466 | +3.49% |
| 2026-08-03 | 112.33 | 113.71 | 110.94 | 111.74 | 173,952 | +1.31% |
| 2026-07-31 | 112.32 | 112.98 | 108.6 | 110.3 | 442,770 | -2.33% |
| 2026-07-30 | 113.65 | 115.61 | 109.2 | 112.93 | 221,677 | -0.06% |
| 2026-07-29 | 112.96 | 114.95 | 107.98 | 113 | 247,161 | -0.65% |
| 2026-07-28 | 114.65 | 119.06 | 113.115 | 113.74 | 193,146 | -0.65% |
| 2026-07-27 | 111.67 | 114.72 | 109.015 | 114.48 | 209,692 | +3.14% |
| 2026-07-24 | 107.11 | 111.08 | 106.445 | 110.99 | 167,282 | +4.23% |
| 2026-07-23 | 105.95 | 107.885 | 105.95 | 106.49 | 212,332 | -0.70% |
| 2026-07-22 | 106.65 | 108.135 | 106.505 | 107.24 | 99,772 | +0.16% |
| 2026-07-21 | 105.97 | 108.01 | 104.96 | 107.07 | 104,035 | +1.92% |
| 2026-07-20 | 105.16 | 105.67 | 104.04 | 105.05 | 101,623 | +0.08% |
| 2026-07-17 | 107.62 | 109.24 | 104.41 | 104.97 | 102,846 | -3.76% |
| 2026-07-16 | 105.25 | 109.24 | 105.25 | 109.07 | 133,188 | +4.09% |
| 2026-07-15 | 104.15 | 106.03 | 104.15 | 104.78 | 97,459 | +0.74% |
| 2026-07-14 | 103.72 | 105.52 | 103.08 | 104.01 | 162,722 | +0.66% |
| 2026-07-13 | 101.24 | 103.65 | 101.24 | 103.33 | 148,841 | +2.23% |
| 2026-07-10 | 100.1 | 101.45 | 99.73 | 101.08 | 123,920 | +1.90% |
| 2026-07-09 | 98.31 | 99.75 | 97.135 | 99.2 | 203,018 | +1.75% |
| 2026-07-08 | 98.48 | 99.36 | 96.27 | 97.49 | 344,057 | -2.37% |
| 2026-07-07 | 102.16 | 104.095 | 99.35 | 99.86 | 224,384 | -2.84% |
| 2026-07-06 | 106.94 | 107.93 | 102.62 | 102.78 | 173,144 | -4.39% |
| 2026-07-02 | 106.33 | 107.51 | 105.07 | 107.5 | 232,576 | +1.39% |
| 2026-07-01 | 104.99 | 108.43 | 104.83 | 106.03 | 177,593 | +1.30% |
| 2026-06-30 | 102.16 | 104.9 | 101 | 104.67 | 237,014 | +2.86% |
| 2026-06-29 | 110 | 111.2 | 101.59 | 101.76 | 296,507 | -4.31% |
| 2026-06-26 | 106.81 | 108.73 | 106.01 | 106.34 | 326,445 | -0.76% |
| 2026-06-25 | 108.39 | 110.38 | 106.68 | 107.15 | 166,903 | -0.03% |
| 2026-06-24 | 106.2 | 107.38 | 105.04 | 107.18 | 177,423 | +1.28% |
| 2026-06-23 | 109.81 | 111.79 | 105.72 | 105.83 | 177,818 | -4.76% |
| 2026-06-22 | 112.4 | 113.9 | 109.71 | 111.12 | 267,056 | -2.18% |
| 2026-06-18 | 110.77 | 115.21 | 110.77 | 113.6 | 1,774,614 | +2.93% |
| 2026-06-17 | 109.05 | 112.47 | 107.9 | 110.37 | 267,908 | +0.81% |
| 2026-06-16 | 111.38 | 113.675 | 109.34 | 109.48 | 337,085 | -0.79% |
| 2026-06-15 | 109.8 | 112.145 | 105.94 | 110.35 | 359,956 | +1.81% |
| 2026-06-12 | 107.05 | 109.35 | 104.42 | 108.39 | 338,790 | +2.30% |
| 2026-06-11 | 104.49 | 106.91 | 104.07 | 105.95 | 165,716 | +1.90% |
| 2026-06-10 | 108.19 | 110.94 | 103 | 103.97 | 261,803 | -3.24% |
| 2026-06-09 | 107.2 | 109.98 | 106.16 | 107.45 | 304,328 | +1.68% |
| 2026-06-08 | 108 | 113.15 | 105.65 | 105.67 | 460,369 | +1.01% |
| 2026-06-05 | 107.65 | 108.3 | 104.41 | 104.61 | 138,997 | -2.37% |
| 2026-06-04 | 107.8 | 108.325 | 105.108 | 107.15 | 217,955 | +0.74% |
| 2026-06-03 | 107.85 | 109.59 | 105.77 | 106.36 | 198,665 | -0.87% |
| 2026-06-02 | 111.12 | 112.79 | 106.83 | 107.295 | 321,469 | -3.53% |
| 2026-06-01 | 113.04 | 113.04 | 108.96 | 111.22 | 133,585 | -2.43% |
| 2026-05-29 | 111.14 | 115.48 | 109.61 | 113.99 | 117,217 | +2.42% |
| 2026-05-28 | 111.13 | 112.66 | 110.85 | 111.3 | 102,797 | -0.55% |
| 2026-05-27 | 109.93 | 112.57 | 108.31 | 111.91 | 120,722 | +2.28% |
| 2026-05-26 | 106.62 | 109.965 | 106.62 | 109.41 | 127,691 | +3.18% |
| 2026-05-22 | 106.34 | 107.37 | 104.58 | 106.04 | 111,865 | +0.21% |
| 2026-05-21 | 102.72 | 107.25 | 100.33 | 105.88 | 172,734 | +1.69% |
| 2026-05-20 | 102.69 | 104.4 | 100.88 | 104.12 | 293,821 | +1.64% |
| 2026-05-19 | 104.12 | 105.085 | 101.86 | 102.44 | 112,698 | -1.80% |
| 2026-05-18 | 104.17 | 107.78 | 102.58 | 104.32 | 87,974 | +0.31% |
| 2026-05-15 | 106.93 | 106.93 | 102.675 | 104 | 107,796 | -3.28% |
| 2026-05-14 | 109.97 | 110.725 | 106.5 | 107.53 | 110,884 | -1.66% |
| 2026-05-13 | 108.9 | 110.79 | 107.02 | 109.35 | 101,895 | -0.09% |
| 2026-05-12 | 109.25 | 109.955 | 108.09 | 109.45 | 73,173 | -0.29% |