United States Lime & Mine... (USLM)
93.11
1.86 (2.04%)
At close: Apr 02, 2025, 3:59 PM
91.61
-1.61%
After-hours: Apr 02, 2025, 04:55 PM EDT
United States Lime & Minerals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 89.45 | 93.11 | 89.33 | 92.99 | 1.74 | 1.91% | 62,729 |
| Apr 1, 2025 | 88.12 | 91.56 | 87.51 | 91.25 | 2.87 | 3.25% | 87,800 |
| Mar 31, 2025 | 89.49 | 89.59 | 86.53 | 88.38 | -0.73 | -0.82% | 187,500 |
| Mar 28, 2025 | 90.41 | 90.99 | 88.24 | 89.11 | -1.02 | -1.13% | 63,800 |
| Mar 27, 2025 | 90.28 | 91.95 | 89.00 | 90.13 | -0.89 | -0.98% | 57,236 |
| Mar 26, 2025 | 93.12 | 93.12 | 90.16 | 91.02 | -1.86 | -2.00% | 61,251 |
| Mar 25, 2025 | 95.64 | 96.76 | 92.06 | 92.88 | -3.76 | -3.89% | 85,700 |
| Mar 24, 2025 | 95.13 | 98.78 | 94.13 | 96.64 | 3.62 | 3.89% | 91,700 |
| Mar 21, 2025 | 93.14 | 93.99 | 91.57 | 93.02 | -1.32 | -1.40% | 166,416 |
| Mar 20, 2025 | 94.52 | 96.96 | 94.26 | 94.34 | -1.49 | -1.55% | 77,100 |
| Mar 19, 2025 | 91.02 | 96.43 | 90.72 | 95.83 | 4.39 | 4.80% | 101,207 |
| Mar 18, 2025 | 92.95 | 92.95 | 90.45 | 91.44 | -1.70 | -1.83% | 92,700 |
| Mar 17, 2025 | 92.44 | 93.81 | 91.84 | 93.14 | -0.08 | -0.09% | 58,818 |
| Mar 14, 2025 | 92.94 | 95.18 | 92.12 | 93.22 | 1.79 | 1.96% | 72,737 |
| Mar 13, 2025 | 93.28 | 95.12 | 90.03 | 91.43 | -1.30 | -1.40% | 109,408 |
| Mar 12, 2025 | 90.03 | 92.75 | 88.30 | 92.73 | 4.66 | 5.29% | 143,800 |
| Mar 11, 2025 | 85.30 | 89.57 | 85.22 | 88.07 | 2.90 | 3.40% | 112,007 |
| Mar 10, 2025 | 88.20 | 88.71 | 83.30 | 85.17 | -5.10 | -5.65% | 173,845 |
| Mar 7, 2025 | 89.35 | 91.64 | 85.82 | 90.27 | -0.05 | -0.06% | 130,419 |
| Mar 6, 2025 | 90.60 | 91.90 | 89.31 | 90.32 | -1.61 | -1.75% | 89,300 |
| Mar 5, 2025 | 90.92 | 91.98 | 89.29 | 91.93 | 1.89 | 2.10% | 84,100 |
| Mar 4, 2025 | 89.89 | 91.93 | 86.93 | 90.04 | -0.44 | -0.49% | 148,717 |
| Mar 3, 2025 | 94.07 | 94.15 | 89.91 | 90.48 | -3.37 | -3.59% | 85,727 |
| Feb 28, 2025 | 92.00 | 94.42 | 90.35 | 93.85 | 1.88 | 2.04% | 93,133 |
| Feb 27, 2025 | 95.91 | 98.41 | 91.91 | 91.97 | -4.70 | -4.86% | 104,322 |
| Feb 26, 2025 | 96.03 | 98.40 | 95.03 | 96.67 | 1.60 | 1.68% | 97,500 |
| Feb 25, 2025 | 93.87 | 96.11 | 92.57 | 95.07 | 1.22 | 1.30% | 94,800 |
| Feb 24, 2025 | 94.73 | 96.06 | 92.04 | 93.85 | -1.34 | -1.41% | 155,800 |
| Feb 21, 2025 | 102.82 | 103.47 | 94.74 | 95.19 | -5.97 | -5.90% | 116,329 |
| Feb 20, 2025 | 102.83 | 102.83 | 99.39 | 101.16 | -2.21 | -2.14% | 88,000 |
| Feb 19, 2025 | 104.74 | 105.43 | 101.94 | 103.37 | -2.79 | -2.63% | 98,325 |
| Feb 18, 2025 | 104.90 | 106.93 | 103.23 | 106.16 | 1.84 | 1.76% | 90,100 |
| Feb 14, 2025 | 102.75 | 104.43 | 102.22 | 104.32 | 1.65 | 1.61% | 125,300 |
| Feb 13, 2025 | 104.34 | 104.54 | 100.37 | 102.67 | 0.18 | 0.18% | 98,800 |
| Feb 12, 2025 | 100.40 | 103.59 | 99.24 | 102.49 | -1.20 | -1.16% | 177,400 |
| Feb 11, 2025 | 103.01 | 105.54 | 102.43 | 103.69 | -0.54 | -0.52% | 116,847 |
| Feb 10, 2025 | 107.07 | 107.59 | 103.10 | 104.23 | -2.57 | -2.41% | 158,523 |
| Feb 7, 2025 | 111.61 | 113.17 | 106.61 | 106.80 | -4.68 | -4.20% | 113,645 |
| Feb 6, 2025 | 111.53 | 115.08 | 110.72 | 111.48 | -0.22 | -0.20% | 146,100 |
| Feb 5, 2025 | 113.37 | 115.23 | 111.70 | 111.70 | -0.61 | -0.54% | 103,642 |
| Feb 4, 2025 | 107.09 | 112.51 | 104.69 | 112.31 | 1.84 | 1.67% | 182,818 |
| Feb 3, 2025 | 108.37 | 112.29 | 107.52 | 110.47 | -0.11 | -0.10% | 127,200 |
| Jan 31, 2025 | 113.80 | 114.38 | 108.72 | 110.58 | -3.22 | -2.83% | 523,600 |
| Jan 30, 2025 | 112.66 | 115.60 | 112.59 | 113.80 | 1.53 | 1.36% | 122,100 |
| Jan 29, 2025 | 115.00 | 116.06 | 111.26 | 112.27 | -2.98 | -2.59% | 93,500 |
| Jan 28, 2025 | 114.75 | 116.29 | 111.38 | 115.25 | 1.74 | 1.53% | 126,028 |
| Jan 27, 2025 | 112.73 | 113.69 | 110.59 | 113.51 | -2.64 | -2.27% | 159,500 |
| Jan 24, 2025 | 117.98 | 118.50 | 111.99 | 116.15 | -2.53 | -2.13% | 138,800 |
| Jan 23, 2025 | 118.92 | 120.67 | 116.89 | 118.68 | -0.71 | -0.59% | 101,645 |
| Jan 22, 2025 | 118.57 | 120.64 | 118.01 | 119.39 | 0.41 | 0.34% | 89,200 |