United States Lime & Minerals Inc. (USLM) Historical Stock Price Data | Complete Trading History - Stocknear

United States Lime & Mine...

NASDAQ: USLM · Real-Time Price · USD
129.10
-1.40 (-1.07%)
At close: Oct 03, 2025, 3:59 PM
127.00
-1.63%
After-hours: Oct 03, 2025, 06:31 PM EDT

USLM Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 131.31 132.32 128.49 129.10 129.10 -1.07% 73,510
Oct 2, 2025 131.93 131.93 128.84 130.50 130.50 -0.47% 93,600
Oct 1, 2025 131.41 132.95 128.84 131.12 131.12 -0.33% 89,900
Sep 30, 2025 129.81 132.06 129.81 131.55 131.55 1.33% 168,407
Sep 29, 2025 129.97 131.00 128.89 129.82 129.82 0.03% 87,029
Sep 26, 2025 127.04 130.56 126.28 129.78 129.78 1.92% 86,000
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
Page 1 of 136