United States Lime & Minerals Inc (USLM) Historical Stock Data
120.34 ↑1.27 (1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USLM is down -0.57% a day on average. There have been 13 days where United States Lime & Minerals Inc closed green and 17 days where USLM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 119.76 | 120.34 | ↑$0.58 (0.48%) | 118.14 | 120.82 | 59.06K |
| 2025-12-03 | 118.02 | 119.07 | ↑$1.05 (0.89%) | 117.06 | 119.97 | 56.59K |
| 2025-12-02 | 118.87 | 117.08 | ↓$1.79 (-1.51%) | 116.76 | 119.86 | 106.76K |
| 2025-12-01 | 119.82 | 117.63 | ↓$2.19 (-1.83%) | 117.48 | 122.10 | 69.13K |
| 2025-11-28 | 121.96 | 121.57 | ↓$0.39 (-0.32%) | 119.87 | 121.96 | 34.94K |
| 2025-11-26 | 122.68 | 121.12 | ↓$1.56 (-1.27%) | 118.65 | 123.43 | 86.04K |
| 2025-11-25 | 122.01 | 123.27 | ↑$1.26 (1.03%) | 120.30 | 125.00 | 60.45K |
| 2025-11-24 | 119.00 | 121.21 | ↑$2.21 (1.86%) | 119.00 | 121.71 | 52.40K |
| 2025-11-21 | 116.72 | 118.96 | ↑$2.24 (1.92%) | 116.72 | 120.25 | 64.95K |
| 2025-11-20 | 119.92 | 116.65 | ↓$3.27 (-2.73%) | 116.28 | 121.67 | 80.84K |
| 2025-11-19 | 116.56 | 118.29 | ↑$1.73 (1.48%) | 116.28 | 119.08 | 48.66K |
| 2025-11-18 | 116.53 | 116.07 | ↓$0.46 (-0.39%) | 115.54 | 117.52 | 52.49K |
| 2025-11-17 | 119.46 | 116.64 | ↓$2.82 (-2.36%) | 116.64 | 119.58 | 57.95K |
| 2025-11-14 | 118.17 | 119.44 | ↑$1.27 (1.07%) | 117.09 | 119.61 | 42.87K |
| 2025-11-13 | 122.48 | 118.67 | ↓$3.81 (-3.11%) | 118.40 | 122.48 | 47.28K |
| 2025-11-12 | 120.09 | 122.39 | ↑$2.30 (1.92%) | 119.70 | 123.19 | 57.72K |
| 2025-11-11 | 119.27 | 119.12 | ↓$0.15 (-0.13%) | 118.79 | 120.24 | 37.98K |
| 2025-11-10 | 117.58 | 119.35 | ↑$1.77 (1.51%) | 116.50 | 120.24 | 45.50K |
| 2025-11-07 | 114.28 | 115.70 | ↑$1.42 (1.24%) | 113.55 | 116.14 | 61.92K |
| 2025-11-06 | 112.97 | 114.29 | ↑$1.32 (1.17%) | 112.41 | 114.91 | 84.45K |
| 2025-11-05 | 111.22 | 113.58 | ↑$2.36 (2.12%) | 111.22 | 114.44 | 126.07K |
| 2025-11-04 | 111.92 | 111.06 | ↓$0.86 (-0.77%) | 108.95 | 112.25 | 110.08K |
| 2025-11-03 | 116.26 | 112.97 | ↓$3.29 (-2.83%) | 112.62 | 116.57 | 123.11K |
| 2025-10-31 | 122.27 | 117.22 | ↓$5.05 (-4.13%) | 117.04 | 123.69 | 120.84K |
| 2025-10-30 | 130.35 | 122.60 | ↓$7.75 (-5.95%) | 120.43 | 132.08 | 90.47K |
| 2025-10-29 | 128.36 | 127.71 | ↓$0.65 (-0.51%) | 125.32 | 130.79 | 98.87K |
| 2025-10-28 | 131.56 | 129.14 | ↓$2.42 (-1.84%) | 128.54 | 132.88 | 73.54K |
| 2025-10-27 | 135.40 | 131.32 | ↓$4.08 (-3.01%) | 130.91 | 135.67 | 55.85K |
| 2025-10-24 | 137.01 | 134.35 | ↓$2.66 (-1.94%) | 132.15 | 137.96 | 39.63K |
| 2025-10-23 | 134.04 | 135.13 | ↑$1.09 (0.81%) | 131.66 | 135.85 | 73.55K |
Create an account or log in to view more rows.
$USLM choo choo
$USLM buy and HODL
$USLM rocket fuel tanks are full. Gonna shoot to the stars
$USLM Beautiful!! 😀
$USLM Fuk the 1% even though i feel like the 1%
$USLM what time we going green?
$USLM let’s ride
$USLM 5 minute looks sexy
$USLM last chance to load imo
$USLM Beautiful!! 😀