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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	101.84	100.76	100.76	102.64	100.69	129,753
July 14, 2025	101.69	101.3	101.3	103.06	100.89	136,030
July 11, 2025	101.89	102.24	102.24	103.79	100.68	111,901
July 10, 2025	104.28	101.99	101.99	104.71	100.92	199,500
July 09, 2025	102.17	104.62	104.62	104.85	101.72	195,430
July 08, 2025	102.57	101.97	101.97	102.57	100.04	186,134
July 07, 2025	103.67	101.94	101.94	105.8	101.76	149,243
July 03, 2025	102.97	104.8	104.8	105.27	102.06	118,500
July 02, 2025	101.98	102.43	102.43	104.37	100.61	198,430
July 01, 2025	98.98	102.26	102.26	104.56	97.98	240,100
June 30, 2025	99.24	99.8	99.8	100.15	96.9	274,536
June 27, 2025	100.8	98.64	98.64	101.71	98.21	362,803
June 26, 2025	98.88	100.34	100.34	101.2	97.52	240,020
June 25, 2025	99.48	99.02	99.02	99.9	97.27	188,000
June 24, 2025	97.6	99	99	99.06	97.1	153,700
June 23, 2025	94.57	97.59	97.59	97.8	94.02	163,548
June 20, 2025	99.28	95.15	95.15	99.28	94.41	521,403
June 18, 2025	100.1	98.82	98.82	101.74	98.29	187,900
June 17, 2025	99.71	100.79	100.79	102.42	99.66	222,800
June 16, 2025	98.37	100.36	100.36	101.32	98.37	161,453
June 13, 2025	99.13	97.85	97.85	100.7	97.23	133,526
June 12, 2025	99.81	99.69	99.69	101.22	98.11	133,246
June 11, 2025	100.52	99.46	99.46	104.06	99.21	256,600
June 10, 2025	102.64	100.26	100.26	103.82	99.41	271,405
June 09, 2025	107.15	102.64	102.64	107.15	101.5	347,535
June 06, 2025	107.58	106.15	106.15	107.58	105.22	233,032
June 05, 2025	106.18	106.33	106.33	106.79	104.04	80,328
June 04, 2025	107.13	105.82	105.82	107.91	105.45	65,100
June 03, 2025	102.01	107.02	107.02	107.73	101.57	104,000
June 02, 2025	103.02	102.11	102.11	104.02	100.5	96,100
May 30, 2025	102.6	102.78	102.78	103	100.41	224,200
May 29, 2025	104.04	103.08	103.08	104.81	102.71	195,500
May 28, 2025	104.88	103.98	103.98	104.88	102.33	71,300
May 27, 2025	103.48	105.27	105.27	105.77	103.48	102,522
May 23, 2025	103.23	102.63	102.63	103.74	102.31	69,300
May 22, 2025	104.03	104.61	104.55	105.23	102.66	56,700
May 21, 2025	102.84	104.29	104.23	104.94	102.72	79,200
May 20, 2025	104.07	104.22	104.22	104.5	103.12	68,163
May 19, 2025	103.11	104.99	104.99	105.32	101.87	48,797
May 16, 2025	101.87	103.92	103.92	105.28	100	110,535
May 15, 2025	102.87	102.2	102.2	103.58	101.51	96,400
May 14, 2025	102.88	103.39	103.39	105.18	102.1	93,200
May 13, 2025	100.31	102.87	102.87	103.57	100.31	104,206
May 12, 2025	102.63	99.51	99.51	104.8	98.05	76,502
May 09, 2025	99.38	98.99	98.99	99.45	96.41	77,836
May 08, 2025	98.73	99.71	99.71	100.4	97.07	44,218
May 07, 2025	98.86	97.23	97.23	99.21	96.51	55,318
May 06, 2025	98.89	98.54	98.54	100.18	97.23	47,456
May 05, 2025	98.47	99.54	99.54	101.69	98.47	55,600
May 02, 2025	98.48	99.81	99.81	100.83	98.2	98,401
May 01, 2025	93.22	98	98	98.69	91.04	135,100
April 30, 2025	91.64	93.51	93.51	94.16	91.15	86,329
April 29, 2025	92.28	93.75	93.75	93.87	91.06	119,300
April 28, 2025	91.99	92.53	92.53	94.21	90.85	72,011
April 25, 2025	93.85	92.4	92.4	94	91	66,240
April 24, 2025	89.82	94.44	94.44	94.7	89.16	79,209
April 23, 2025	90.92	90.16	90.16	92.34	88.88	99,200
April 22, 2025	88.12	88.39	88.39	89.17	87.17	57,231
April 21, 2025	89.98	86.77	86.77	90.34	85.6	94,700
April 17, 2025	91.67	90.85	90.85	91.8	90.39	68,296

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