United States Lime & Mine... (USLM)
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