United States Lime & Minerals, Inc. - USLM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	131.69	131.67	131.67	132.82	129.41	68,519
January 12, 2026	130.4	131.51	131.51	132.44	128.67	90,600
January 09, 2026	127.71	130.44	130.44	130.76	126.15	67,200
January 08, 2026	126.11	127.29	127.29	128.75	124.62	123,536
January 07, 2026	127	127.36	127.36	129.06	126.38	81,232
January 06, 2026	123.9	127.36	127.36	127.95	122.19	68,700
January 05, 2026	121.48	124.69	124.69	129.09	121.48	182,332
January 02, 2026	120	120.96	120.96	122.71	119.96	85,800
December 31, 2025	123.38	119.74	119.74	123.84	118.57	102,600
December 30, 2025	124.45	123.14	123.14	128.13	122.97	117,300
December 29, 2025	126.42	125.06	125.06	128.07	123.76	48,400
December 26, 2025	127.49	126.7	126.7	128.56	125.71	57,800
December 24, 2025	128.61	127.25	127.25	129.78	126.4	35,384
December 23, 2025	128.76	129.53	129.53	131.38	128.07	57,721
December 22, 2025	127.36	129.24	129.24	130.83	127.01	59,800
December 19, 2025	126.53	127.56	127.56	128.19	125.49	153,500
December 18, 2025	126.82	127.1	127.1	130.11	124.34	90,500
December 17, 2025	125.78	125.84	125.84	126.63	123.45	64,739
December 16, 2025	125	126.04	126.04	128.21	124.13	81,685
December 15, 2025	130.92	125.1	125.1	132.19	123.1	127,408
December 12, 2025	130.05	130.82	130.82	130.98	128.97	68,355
December 11, 2025	127.21	130.27	130.27	131.47	127.21	75,500
December 10, 2025	121.74	127.02	127.02	127.55	121.74	90,109
December 09, 2025	121.51	121.64	121.64	124.4	121.41	62,509
December 08, 2025	121.64	120.73	120.73	124.07	120.24	60,300
December 05, 2025	121.06	121.45	121.45	122.68	120.27	60,200
December 04, 2025	119.76	120.34	120.34	120.82	118.14	59,055
December 03, 2025	118.02	119.07	119.07	119.97	117.06	56,600
December 02, 2025	118.87	117.08	117.08	119.86	116.76	106,800
December 01, 2025	119.82	117.63	117.63	122.1	117.48	69,134
November 28, 2025	121.96	121.57	121.57	121.96	119.87	34,935
November 26, 2025	123.27	121.12	121.12	123.81	118.65	75,126
November 25, 2025	122.01	123.27	123.27	125	120.3	60,448
November 24, 2025	119	121.21	121.21	121.71	119	52,400
November 21, 2025	116.72	118.96	118.96	120.25	116.72	65,918
November 20, 2025	119.92	116.65	116.59	121.67	116.28	80,835
November 19, 2025	116.56	118.29	118.23	119.08	116.28	48,700
November 18, 2025	116.53	116.07	116.07	117.52	115.54	52,500
November 17, 2025	119.46	116.64	116.64	119.58	116.64	57,948
November 14, 2025	118.17	119.44	119.44	119.61	117.09	42,900
November 13, 2025	122.48	118.67	118.67	122.48	118.4	47,300
November 12, 2025	120.09	122.39	122.39	123.19	119.7	57,700
November 11, 2025	119.27	119.12	119.12	120.24	118.79	38,000
November 10, 2025	117.58	119.35	119.35	120.24	116.5	45,500
November 07, 2025	114.28	115.7	115.7	116.14	113.55	61,918
November 06, 2025	112.97	114.29	114.29	114.91	112.41	84,500
November 05, 2025	111.22	113.58	113.58	114.44	111.22	126,100
November 04, 2025	111.92	111.06	111.06	112.25	108.95	110,100
November 03, 2025	116.26	112.97	112.97	116.57	112.62	123,123
October 31, 2025	122.27	117.22	117.22	123.69	117.04	120,844
October 30, 2025	130.35	122.6	122.6	132.07	120.43	90,500
October 29, 2025	128.36	127.71	127.71	130.79	125.32	98,900
October 28, 2025	131.56	129.14	129.14	132.88	128.54	73,511
October 27, 2025	135.4	131.32	131.32	135.67	130.91	54,772
October 24, 2025	137.01	134.35	134.35	137.96	132.15	39,625
October 23, 2025	134.04	135.13	135.13	135.85	131.66	73,550
October 22, 2025	135.63	134.34	134.34	136	131.11	112,700
October 21, 2025	135.68	135.36	135.36	136.34	132.91	79,280
October 20, 2025	133.5	135.39	135.39	135.52	133.03	68,900
October 17, 2025	131.55	132.52	132.52	132.89	130.6	76,825

United States Lime & Minerals, Inc. (USLM) NASDAQ