United States Lime & Mine... (USLM)
NASDAQ: USLM
· Real-Time Price · USD
129.78
2.45 (1.93%)
At close: Sep 26, 2025, 3:59 PM
129.77
-0.01%
After-hours: Sep 26, 2025, 06:16 PM EDT
USLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 127.04 | 130.56 | 126.28 | 129.78 | 129.78 | 1.92% | 85,222 |
| Sep 25, 2025 | 124.53 | 127.88 | 123.50 | 127.33 | 127.33 | 1.18% | 87,500 |
| Sep 24, 2025 | 128.61 | 131.00 | 124.37 | 125.84 | 125.84 | -1.43% | 153,500 |
| Sep 23, 2025 | 129.77 | 131.10 | 127.64 | 127.66 | 127.66 | -1.98% | 93,624 |
| Sep 22, 2025 | 127.63 | 130.44 | 127.58 | 130.24 | 130.24 | 2.04% | 114,800 |
| Sep 19, 2025 | 128.70 | 129.30 | 126.90 | 127.63 | 127.63 | -0.12% | 167,121 |
| Sep 18, 2025 | 127.98 | 129.19 | 125.95 | 127.78 | 127.78 | -0.02% | 86,733 |
| Sep 17, 2025 | 129.66 | 132.11 | 127.43 | 127.80 | 127.80 | -0.96% | 118,998 |
| Sep 16, 2025 | 129.67 | 130.34 | 128.20 | 129.04 | 129.04 | -0.48% | 94,100 |
| Sep 15, 2025 | 126.55 | 129.99 | 126.55 | 129.66 | 129.66 | 2.34% | 109,567 |
| Sep 12, 2025 | 127.38 | 129.25 | 126.22 | 126.70 | 126.70 | -1.15% | 97,526 |
| Sep 11, 2025 | 125.24 | 128.48 | 124.32 | 128.18 | 128.18 | 3.01% | 100,900 |
| Sep 10, 2025 | 123.25 | 126.30 | 123.03 | 124.43 | 124.43 | 0.96% | 97,600 |
| Sep 9, 2025 | 122.62 | 123.82 | 119.42 | 123.25 | 123.25 | 0.51% | 150,000 |
| Sep 8, 2025 | 123.05 | 124.93 | 122.01 | 122.62 | 122.62 | -0.36% | 101,800 |
| Sep 5, 2025 | 122.58 | 124.43 | 121.22 | 123.06 | 123.06 | 1.71% | 130,477 |
| Sep 4, 2025 | 120.62 | 121.14 | 118.66 | 120.99 | 120.99 | 0.13% | 134,504 |
| Sep 3, 2025 | 123.02 | 124.66 | 120.57 | 120.83 | 120.83 | -1.88% | 168,800 |
| Sep 2, 2025 | 123.22 | 126.05 | 122.79 | 123.14 | 123.14 | -2.21% | 93,800 |
| Aug 29, 2025 | 127.33 | 130.26 | 124.21 | 125.92 | 125.92 | -0.29% | 229,021 |