United States Lime & Mine... (USLM)
NASDAQ: USLM
· Real-Time Price · USD
121.58
-1.21 (-0.99%)
At close: Aug 14, 2025, 3:59 PM
121.50
-0.07%
After-hours: Aug 14, 2025, 06:27 PM EDT
USLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 121.54 | 122.91 | 120.27 | 121.58 | 121.58 | -0.99% | 181,196 |
| Aug 13, 2025 | 118.97 | 123.16 | 117.90 | 122.79 | 122.79 | 3.57% | 154,500 |
| Aug 12, 2025 | 114.07 | 119.06 | 112.78 | 118.56 | 118.56 | 4.91% | 144,409 |
| Aug 11, 2025 | 111.80 | 114.18 | 111.80 | 113.01 | 113.01 | 0.77% | 161,816 |
| Aug 8, 2025 | 107.00 | 112.79 | 107.00 | 112.15 | 112.15 | 5.47% | 116,634 |
| Aug 7, 2025 | 108.28 | 109.02 | 104.01 | 106.33 | 106.33 | -0.32% | 120,509 |
| Aug 6, 2025 | 106.27 | 106.84 | 104.28 | 106.67 | 106.67 | -0.03% | 114,728 |
| Aug 5, 2025 | 103.65 | 107.11 | 101.64 | 106.70 | 106.70 | 2.95% | 122,138 |
| Aug 4, 2025 | 99.53 | 105.44 | 98.83 | 103.64 | 103.64 | 4.67% | 170,308 |
| Aug 1, 2025 | 97.70 | 100.55 | 95.06 | 99.02 | 99.02 | -0.56% | 169,700 |
| Jul 31, 2025 | 109.26 | 109.26 | 94.77 | 99.58 | 99.58 | -10.69% | 315,626 |
| Jul 30, 2025 | 112.48 | 113.21 | 110.49 | 111.50 | 111.50 | -0.89% | 154,828 |
| Jul 29, 2025 | 109.79 | 113.40 | 109.76 | 112.50 | 112.50 | 3.62% | 160,277 |
| Jul 28, 2025 | 107.30 | 108.80 | 106.92 | 108.57 | 108.57 | 1.00% | 77,200 |
| Jul 25, 2025 | 108.26 | 109.33 | 107.11 | 107.49 | 107.49 | 0.01% | 97,042 |
| Jul 24, 2025 | 107.84 | 108.36 | 106.79 | 107.48 | 107.48 | -0.58% | 72,428 |
| Jul 23, 2025 | 108.46 | 108.94 | 107.25 | 108.11 | 108.11 | 0.62% | 75,302 |
| Jul 22, 2025 | 105.46 | 107.67 | 102.46 | 107.44 | 107.44 | 1.62% | 96,719 |
| Jul 21, 2025 | 104.81 | 106.47 | 104.75 | 105.73 | 105.73 | 0.90% | 85,281 |
| Jul 18, 2025 | 105.00 | 107.41 | 103.64 | 104.79 | 104.79 | 0.60% | 97,300 |