United States Lime & Mine... (USLM)
93.73
1.76 (1.91%)
At close: Feb 28, 2025, 3:59 PM
93.85
0.12%
After-hours: Feb 28, 2025, 04:00 PM EST
USLM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 92.00 | 94.42 | 90.35 | 93.85 | 1.88 | 2.04% | 92,612 |
| 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 |
| Jan 21, 2025 | 122.50 | 123.06 | 117.23 | 118.98 | -1.82 | -1.51% | 130,134 |
| Jan 17, 2025 | 122.56 | 124.51 | 120.54 | 120.80 | -0.73 | -0.60% | 77,265 |
| Jan 16, 2025 | 125.23 | 127.19 | 121.30 | 121.53 | -3.79 | -3.02% | 106,838 |
| Jan 15, 2025 | 126.44 | 126.44 | 122.91 | 125.32 | 3.26 | 2.67% | 101,674 |
| Jan 14, 2025 | 122.92 | 124.26 | 120.74 | 122.06 | 1.48 | 1.23% | 76,438 |
| Jan 13, 2025 | 118.27 | 120.93 | 116.03 | 120.58 | 1.46 | 1.23% | 90,700 |
| Jan 10, 2025 | 118.39 | 120.88 | 117.50 | 119.12 | -0.24 | -0.20% | 101,300 |
| Jan 8, 2025 | 117.25 | 122.49 | 117.25 | 119.36 | 2.09 | 1.78% | 131,500 |
| Jan 7, 2025 | 121.67 | 123.00 | 116.35 | 117.27 | -4.71 | -3.86% | 154,224 |
| Jan 6, 2025 | 123.36 | 124.32 | 121.08 | 121.98 | -0.99 | -0.81% | 106,400 |
| Jan 3, 2025 | 121.93 | 124.75 | 121.60 | 122.97 | 0.83 | 0.68% | 155,500 |
| Jan 2, 2025 | 133.78 | 135.72 | 117.74 | 122.14 | -10.60 | -7.99% | 203,925 |
| Dec 31, 2024 | 135.50 | 136.16 | 132.63 | 132.74 | -1.90 | -1.41% | 101,100 |
| Dec 30, 2024 | 135.39 | 137.32 | 132.91 | 134.64 | -0.94 | -0.69% | 77,518 |
| Dec 27, 2024 | 136.91 | 137.29 | 133.24 | 135.58 | -2.21 | -1.60% | 70,000 |
| Dec 26, 2024 | 136.00 | 138.51 | 135.48 | 137.79 | 1.53 | 1.12% | 64,009 |
| Dec 24, 2024 | 136.03 | 136.79 | 134.95 | 136.26 | 1.17 | 0.87% | 39,008 |
| Dec 23, 2024 | 132.17 | 136.94 | 130.83 | 135.09 | 2.14 | 1.61% | 98,715 |
| Dec 20, 2024 | 130.70 | 135.27 | 128.86 | 132.95 | -0.79 | -0.59% | 265,200 |
| Dec 19, 2024 | 134.03 | 140.01 | 131.82 | 133.74 | 0.13 | 0.10% | 130,700 |
| Dec 18, 2024 | 141.96 | 144.20 | 133.39 | 133.61 | -7.79 | -5.51% | 103,017 |
| Dec 17, 2024 | 142.23 | 143.00 | 135.24 | 141.40 | -2.78 | -1.93% | 119,631 |
| Dec 16, 2024 | 145.09 | 147.38 | 142.50 | 144.18 | -1.76 | -1.21% | 91,300 |