United States Lime & Mine... (USLM)
NASDAQ: USLM
· Real-Time Price · USD
121.69
0.70 (0.58%)
At close: Sep 05, 2025, 11:02 AM
USLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 120.62 | 121.14 | 118.66 | 120.99 | 120.99 | 0.13% | 132,887 |
| 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 |
| Aug 28, 2025 | 124.66 | 127.02 | 124.46 | 126.29 | 126.29 | 1.42% | 128,913 |
| Aug 27, 2025 | 120.44 | 124.94 | 120.15 | 124.52 | 124.52 | 2.41% | 168,500 |
| Aug 26, 2025 | 120.06 | 122.19 | 119.82 | 121.59 | 121.59 | 1.77% | 104,000 |
| Aug 25, 2025 | 120.92 | 122.72 | 118.77 | 119.48 | 119.48 | -1.68% | 70,200 |
| Aug 22, 2025 | 115.22 | 123.76 | 115.00 | 121.52 | 121.52 | 6.33% | 142,835 |
| Aug 21, 2025 | 111.90 | 114.95 | 110.08 | 114.29 | 114.23 | 1.65% | 97,300 |
| Aug 20, 2025 | 114.64 | 114.64 | 111.88 | 112.44 | 112.38 | -2.31% | 111,500 |
| Aug 19, 2025 | 118.00 | 118.25 | 114.40 | 115.10 | 115.04 | -2.87% | 59,663 |
| Aug 18, 2025 | 116.83 | 118.96 | 114.66 | 118.50 | 118.44 | 1.03% | 100,333 |
| Aug 15, 2025 | 122.13 | 122.13 | 115.91 | 117.29 | 117.23 | -3.53% | 138,500 |
| Aug 14, 2025 | 121.54 | 122.91 | 120.27 | 121.58 | 121.52 | -0.99% | 182,621 |
| Aug 13, 2025 | 118.97 | 123.16 | 117.90 | 122.79 | 122.73 | 3.57% | 154,500 |
| Aug 12, 2025 | 114.07 | 119.06 | 112.78 | 118.56 | 118.50 | 4.91% | 144,409 |
| Aug 11, 2025 | 111.80 | 114.18 | 111.80 | 113.01 | 112.95 | 0.77% | 161,816 |
| Aug 8, 2025 | 107.00 | 112.79 | 107.00 | 112.15 | 112.09 | 5.47% | 116,634 |
| Aug 7, 2025 | 108.28 | 109.02 | 104.01 | 106.33 | 106.27 | -0.32% | 120,509 |