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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	107.51	108.87	108.87	109.37	106.59	60,900
February 19, 2026	104.84	107.47	107.41	107.58	104.7	61,000
February 18, 2026	105.75	105.81	105.75	107.81	104.38	56,000
February 17, 2026	107.07	105.63	105.57	107.51	104.31	91,600
February 13, 2026	105	108.46	108.4	109.03	105	115,218
February 12, 2026	108.15	104.93	104.87	109.99	104	93,600
February 11, 2026	107.86	107.76	107.7	110.28	105.01	178,300
February 10, 2026	107.16	107.52	107.46	109.02	106.39	163,100
February 09, 2026	108.73	107.77	107.71	111.04	107.44	108,327
February 06, 2026	109.05	108.55	108.49	112.62	108.28	108,700
February 05, 2026	113.5	107	106.94	114.75	106.31	126,100
February 04, 2026	119.16	114.26	114.2	119.77	112.56	86,222
February 03, 2026	123.55	118.13	118.06	126.08	115.44	79,236
February 02, 2026	120.55	123.61	123.54	125.88	120.55	100,225
January 30, 2026	121.84	120.53	120.53	123.51	120.07	103,933
January 29, 2026	123.59	123.82	123.82	125.28	120.78	92,636
January 28, 2026	126.36	122.62	122.62	126.43	121.83	52,843
January 27, 2026	128.24	126.34	126.34	128.79	125.26	81,556
January 26, 2026	128.34	128.52	128.52	130.48	128.19	131,500
January 23, 2026	130.77	127.89	127.89	132.29	127.68	75,811
January 22, 2026	127.44	130.96	130.96	130.96	127.44	96,400
January 21, 2026	128.31	126.94	126.94	128.83	126.03	67,223
January 20, 2026	128.78	126.91	126.91	131.67	126.76	74,600
January 16, 2026	132.06	131.63	131.63	134.43	129.38	75,138
January 15, 2026	129.34	131.28	131.28	133.51	125.99	71,336
January 14, 2026	131.75	128.39	128.39	131.99	126.87	77,049
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

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