United States Lime & Minerals, Inc. - Common Stock (USLM)

Last Price125.10

Change-5.72 (-4.37%)

NASDAQ · Last Trade: Dec 15th, 4:53 PM EST

Historical Prices For United States Lime & Minerals, Inc. - Common Stock (USLM)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	130.05	130.98	128.97	130.82	68,355	130.82
12/11/2025	127.21	131.47	127.21	130.27	75,463	130.27
12/10/2025	121.74	127.55	121.74	127.02	90,109	127.02
12/09/2025	121.51	124.40	121.41	121.64	62,509	121.64
12/08/2025	121.64	124.06	120.24	120.73	60,276	120.73
12/05/2025	121.06	122.68	120.27	121.45	60,191	121.45
12/04/2025	119.76	120.82	118.14	120.34	59,055	120.34
12/03/2025	118.02	119.97	117.06	119.07	56,594	119.07
12/02/2025	118.87	119.86	116.76	117.08	106,763	117.08
12/01/2025	119.82	122.10	117.48	117.63	69,554	117.63
11/28/2025	121.96	121.96	119.87	121.57	34,935	121.57
11/26/2025	122.68	123.43	118.64	121.12	86,042	121.12
11/25/2025	122.01	125.00	120.30	123.27	60,448	123.27
11/24/2025	119.00	121.71	119.00	121.21	51,619	121.21
11/21/2025	116.72	120.25	116.72	118.96	65,918	118.96
11/20/2025	119.92	121.67	116.28	116.65	80,835	116.59
11/19/2025	116.56	119.08	116.28	118.29	48,656	118.23
11/18/2025	116.53	117.52	115.54	116.07	52,499	116.01
11/17/2025	119.46	119.58	116.64	116.64	57,948	116.58
11/14/2025	118.17	119.61	117.09	119.44	42,868	119.38
11/13/2025	122.48	122.48	118.39	118.67	47,278	118.61
11/12/2025	120.09	123.19	119.70	122.39	57,721	122.33
11/11/2025	119.27	120.24	118.78	119.12	37,977	119.06
11/10/2025	117.58	120.24	116.50	119.35	45,500	119.29
11/07/2025	114.28	116.14	113.55	115.70	61,918	115.64
11/06/2025	112.97	114.91	112.41	114.29	84,452	114.23
11/05/2025	111.22	114.44	111.22	113.58	126,068	113.52
11/04/2025	111.92	112.25	108.94	111.06	110,084	111.00
11/03/2025	116.26	116.56	112.62	112.97	123,110	112.91
10/31/2025	122.27	123.69	117.04	117.22	120,844	117.16
10/30/2025	130.35	132.07	120.43	122.60	90,470	122.54
10/29/2025	128.36	130.79	125.32	127.71	98,873	127.64
10/28/2025	131.56	132.88	128.54	129.14	73,537	129.07
10/27/2025	135.40	135.67	130.91	131.32	55,845	131.25
10/24/2025	137.01	137.96	132.15	134.35	39,625	134.28
10/23/2025	134.04	135.85	131.66	135.13	73,550	135.06
10/22/2025	135.63	136.00	131.11	134.34	112,679	134.27
10/21/2025	135.68	136.34	132.91	135.36	79,280	135.29
10/20/2025	133.50	135.52	133.03	135.39	68,859	135.32
10/17/2025	131.55	132.89	130.60	132.52	76,825	132.45
10/16/2025	129.80	131.69	127.71	131.66	83,343	131.59
10/15/2025	127.95	129.01	126.46	128.72	94,490	128.65
10/14/2025	124.06	127.36	123.79	127.21	54,647	127.14
10/13/2025	122.12	125.33	120.83	125.12	115,684	125.06
10/10/2025	123.07	123.22	119.23	120.13	62,710	120.07
10/09/2025	123.89	124.97	122.00	122.31	58,552	122.25
10/08/2025	125.01	125.43	123.87	124.04	50,719	123.98
10/07/2025	126.40	127.49	123.11	123.96	77,889	123.90
10/06/2025	129.69	130.08	125.19	126.85	86,899	126.78
10/03/2025	131.31	132.32	128.49	129.10	73,581	129.03
10/02/2025	131.93	131.93	128.84	130.50	93,574	130.43
10/01/2025	131.41	132.95	128.84	131.12	89,864	131.05
9/30/2025	129.81	132.06	129.81	131.55	168,407	131.48
9/29/2025	129.97	131.00	128.89	129.82	87,028	129.75
9/26/2025	127.04	130.56	126.28	129.78	87,956	129.71
9/25/2025	124.53	127.88	123.50	127.33	87,461	127.26
9/24/2025	128.61	131.00	124.36	125.84	153,492	125.78
9/23/2025	129.77	131.10	127.64	127.66	93,624	127.59
9/22/2025	127.63	130.44	127.58	130.24	114,790	130.17
9/19/2025	128.70	129.30	126.90	127.63	167,121	127.56
9/18/2025	127.98	129.19	125.95	127.78	86,733	127.71
9/17/2025	129.66	132.11	127.43	127.80	118,977	127.73
9/16/2025	129.67	130.34	128.20	129.04	94,070	128.97