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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	122.58	123.06	123.06	124.43	121.23	122,448
September 04, 2025	120.62	120.99	120.99	121.14	118.66	134,504
September 03, 2025	123.68	120.83	120.83	124.66	120.57	165,298
September 02, 2025	123.22	123.14	123.14	126.05	122.79	93,759
August 29, 2025	127.33	125.92	125.92	130.26	124.21	229,021
August 28, 2025	124.66	126.29	126.29	127.02	124.46	128,827
August 27, 2025	120.44	124.52	124.52	124.94	120.15	168,500
August 26, 2025	120.06	121.59	121.59	122.19	119.82	104,000
August 25, 2025	120.92	119.48	119.48	122.72	118.77	70,200
August 22, 2025	115.22	121.52	121.52	123.76	115	142,835
August 21, 2025	111.9	114.29	114.23	114.95	110.08	97,300
August 20, 2025	114.64	112.44	112.44	114.64	111.88	111,500
August 19, 2025	118	115.1	115.1	118.25	114.4	59,663
August 18, 2025	116.83	118.5	118.5	118.96	114.66	100,333
August 15, 2025	122.13	117.29	117.29	122.13	115.91	138,500
August 14, 2025	121.54	121.58	121.58	122.91	120.27	182,621
August 13, 2025	118.97	122.79	122.79	123.16	117.9	154,500
August 12, 2025	114.07	118.56	118.56	119.06	112.78	144,385
August 11, 2025	111.8	113.01	113.01	114.18	111.8	161,816
August 08, 2025	107	112.15	112.15	112.79	107	116,634
August 07, 2025	108.28	106.33	106.33	109.02	104.01	120,509
August 06, 2025	106.27	106.67	106.67	106.84	104.28	114,728
August 05, 2025	103.65	106.7	106.7	107.11	101.64	122,138
August 04, 2025	99.53	103.64	103.64	105.44	98.83	170,308
August 01, 2025	97.7	99.02	99.02	100.55	95.06	169,700
July 31, 2025	109.26	99.58	99.58	109.26	94.77	315,626
July 30, 2025	112.48	111.5	111.5	113.21	110.49	154,828
July 29, 2025	109.79	112.5	112.5	113.4	109.76	160,277
July 28, 2025	107.3	108.57	108.57	108.8	106.92	77,200
July 25, 2025	108.26	107.49	107.49	109.33	107.11	97,042
July 24, 2025	107.84	107.48	107.48	108.36	106.79	72,428
July 23, 2025	108.46	108.11	108.11	108.94	107.25	75,302
July 22, 2025	105.46	107.44	107.44	107.67	102.46	96,719
July 21, 2025	104.81	105.73	105.73	106.47	104.75	85,281
July 18, 2025	105	104.79	104.79	107.41	103.64	97,300
July 17, 2025	101.92	104.17	104.17	104.63	101.92	153,600
July 16, 2025	101.31	101.95	101.95	102	99.28	101,760
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

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