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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	129.8	131.66	131.66	131.69	127.71	83,343
October 15, 2025	127.95	128.72	128.72	129.01	126.46	94,540
October 14, 2025	124.06	127.21	127.21	127.36	123.79	54,647
October 13, 2025	122.12	125.12	125.12	125.33	120.83	115,700
October 10, 2025	123.07	120.13	120.13	123.23	119.23	62,710
October 09, 2025	123.89	122.31	122.31	124.98	122	58,552
October 08, 2025	125.01	124.04	124.04	125.43	123.87	50,719
October 07, 2025	126.4	123.96	123.96	127.49	123.11	77,900
October 06, 2025	129.69	126.85	126.85	130.08	125.19	86,900
October 03, 2025	131.31	129.1	129.1	132.32	128.49	73,600
October 02, 2025	131.93	130.5	130.5	131.93	128.84	93,600
October 01, 2025	131.41	131.12	131.12	132.95	128.84	89,900
September 30, 2025	129.81	131.55	131.55	132.06	129.81	168,407
September 29, 2025	129.97	129.82	129.82	131	128.89	87,029
September 26, 2025	127.04	129.78	129.78	130.56	126.28	86,000
September 25, 2025	124.53	127.33	127.33	127.88	123.5	84,955
September 24, 2025	128.61	125.84	125.84	131	124.37	153,500
September 23, 2025	129.77	127.66	127.66	131.1	127.64	93,624
September 22, 2025	127.63	130.24	130.24	130.44	127.58	114,800
September 19, 2025	128.7	127.63	127.63	129.3	126.9	167,121
September 18, 2025	127.98	127.78	127.78	129.19	125.95	86,700
September 17, 2025	129.66	127.8	127.8	132.11	127.43	118,998
September 16, 2025	129.67	129.04	129.04	130.34	128.2	94,100
September 15, 2025	126.55	129.66	129.66	129.99	126.55	109,567
September 12, 2025	127.38	126.7	126.7	129.25	126.22	97,526
September 11, 2025	125.24	128.18	128.18	128.48	124.32	100,900

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