Dark

USLM
United States Lime & Minerals
stock NASDAQ

At Close

May 9, 2025 3:59:36 PM EDT

98.62USD-0.835%(-0.83)77,836

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:27:30 AM EDT

98.10USD-1.357%(-1.35)0

After-hours

May 9, 2025 4:00:30 PM EDT

98.99USD+0.040%(+0.04)702

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	99.3800	99.4500	96.410000	98.990	-0.463%	77,836	0.000%
2025-05-08	98.7300	100.7500	97.065000	99.450	+2.283%	63,019	-0.463%
2025-05-07	98.8600	99.2050	96.510000	97.230	-1.329%	55,319	+1.810%
2025-05-06	98.8900	100.1800	97.230000	98.540	-1.005%	47,456	+0.457%
2025-05-05	98.4700	101.6900	98.470000	99.540	-0.271%	55,581	-0.553%
2025-05-02	98.4800	100.8300	98.200000	99.810	+1.847%	98,401	-0.822%
2025-05-01	93.2200	98.6900	91.040000	98.000	+4.802%	135,076	+1.010%
2025-04-30	91.6400	94.1600	91.150000	93.510	-0.256%	86,551	+5.860%
2025-04-29	92.2800	93.8700	91.060000	93.750	+1.318%	119,284	+5.589%
2025-04-28	91.9900	94.2100	90.845000	92.530	+0.141%	72,011	+6.982%
2025-04-25	93.8500	94.0000	91.000000	92.400	-2.160%	66,240	+7.132%
2025-04-24	89.8200	94.7000	89.160000	94.440	+4.747%	79,209	+4.818%
2025-04-23	90.9200	92.3400	88.875000	90.160	+2.002%	99,197	+9.794%
2025-04-22	88.1200	89.1700	87.170000	88.390	+1.867%	57,231	+11.992%
2025-04-21	89.9800	90.3350	85.600000	86.770	-4.491%	94,693	+14.083%
2025-04-17	91.6700	91.7959	90.390000	90.850	-0.992%	68,333	+8.960%
2025-04-16	91.4900	92.0900	89.985000	91.760	-0.832%	97,648	+7.879%
2025-04-15	92.8800	94.5050	91.680000	92.530	-0.612%	116,685	+6.982%
2025-04-14	93.8000	95.3600	92.735000	93.100	+1.604%	62,521	+6.327%
2025-04-11	89.6500	91.9650	88.010000	91.630	+1.879%	63,539	+8.032%
2025-04-10	90.9300	91.8700	88.040000	89.940	-3.704%	57,025	+10.062%
2025-04-09	84.1000	95.5400	84.100000	93.400	+9.265%	127,344	+5.985%
2025-04-08	88.1600	90.5150	83.905000	85.480	+0.270%	86,720	+15.805%
2025-04-07	82.1000	88.3300	80.630000	85.250	-0.606%	184,409	+16.117%
2025-04-04	83.5000	86.5800	80.465100	85.770	-1.436%	131,945	+15.413%
2025-04-03	87.1400	88.1500	85.599100	87.020	-6.420%	85,528	+13.755%
2025-04-02	89.4500	93.1100	89.330000	92.990	+1.907%	62,729	+6.452%
2025-04-01	88.1200	91.5550	87.505000	91.250	+3.247%	87,791	+8.482%
2025-03-31	89.4900	89.5900	86.530000	88.380	-0.819%	187,462	+12.005%
2025-03-28	90.4100	90.9900	88.240000	89.110	-1.132%	63,796	+11.087%
2025-03-27	90.2800	91.9500	89.000000	90.130	-0.978%	57,236	+9.830%
2025-03-26	93.1200	93.1200	90.159200	91.020	-2.003%	60,509	+8.756%
2025-03-25	95.6400	96.7600	92.060000	92.880	-3.891%	85,428	+6.578%
2025-03-24	95.1300	98.7800	94.130000	96.640	+3.892%	91,595	+2.432%
2025-03-21	93.1400	93.9850	91.570000	93.020	-1.399%	161,021	+6.418%
2025-03-20	94.5200	96.9600	94.255000	94.340	-1.555%	76,901	+4.929%
2025-03-19	91.0200	96.4300	90.720000	95.830	+4.801%	101,207	+3.298%
2025-03-18	92.9500	92.9500	90.450000	91.440	-1.825%	90,982	+8.257%
2025-03-17	92.4400	93.8100	91.840000	93.140	-0.086%	58,234	+6.281%
2025-03-14	92.9400	95.1843	92.120000	93.220	+1.958%	72,224	+6.190%
2025-03-13	93.2800	95.1151	90.028300	91.430	-1.402%	103,978	+8.269%
2025-03-12	90.0300	92.7500	88.304500	92.730	+5.291%	140,928	+6.751%
2025-03-11	85.3000	89.5700	85.220000	88.070	+3.405%	110,974	+12.399%
2025-03-10	88.2000	88.7100	83.300000	85.170	-5.650%	150,278	+16.226%
2025-03-07	89.3500	91.6373	85.815000	90.270	-0.055%	129,953	+9.660%
2025-03-06	90.6000	91.9000	89.305000	90.320	-1.751%	89,156	+9.599%
2025-03-05	90.9200	91.9800	89.290000	91.930	+2.099%	82,023	+7.680%
2025-03-04	89.8900	91.9300	86.930000	90.040	-0.486%	147,459	+9.940%
2025-03-03	94.0700	94.1500	89.910000	90.480	-3.591%	84,265	+9.405%
2025-02-28	92.0000	94.4200	90.348600	93.850	+2.044%	91,923	+5.477%
2025-02-27	95.9100	98.4100	91.910000	91.970	-4.862%	102,711	+7.633%
2025-02-26	96.0300	98.4000	95.030000	96.670	+1.683%	97,377	+2.400%
2025-02-25	93.8700	96.1100	92.574800	95.070	+1.300%	93,513	+4.123%
2025-02-24	94.7300	96.0600	92.043200	93.850	-1.408%	103,431	+5.477%
2025-02-21	102.8200	103.4700	94.735000	95.190	-5.902%	115,794	+3.992%
2025-02-20	102.8300	102.8300	99.390000	101.160	-2.138%	87,988	-2.145%
2025-02-19	104.7400	105.4300	101.944114	103.370	-2.628%	97,971	-4.237%
2025-02-18	104.9000	106.9300	103.230800	106.160	+1.764%	88,259	-6.754%
2025-02-14	102.7500	104.4250	102.220000	104.320	+1.607%	86,212	-5.109%
2025-02-13	104.3400	104.5400	100.365000	102.670	+0.176%	94,191	-3.584%
2025-02-12	100.4000	103.5900	99.240000	102.490	-1.157%	177,233	-3.415%
2025-02-11	103.0100	105.5444	102.430000	103.690	-0.518%	116,647	-4.533%
2025-02-10	107.0700	107.5900	103.100100	104.230	-2.406%	158,523	-5.027%
2025-02-07	111.6100	113.1700	106.610000	106.800	-4.198%	113,255	-7.313%
2025-02-06	111.5300	115.0800	110.720000	111.480	-0.197%	127,610	-11.204%
2025-02-05	113.3700	115.2300	111.700000	111.700	-0.543%	102,284	-11.379%
2025-02-04	107.0900	112.5100	104.694200	112.310	+1.666%	182,640	-11.860%
2025-02-03	108.3700	112.2944	107.520000	110.470	-0.099%	126,352	-10.392%
2025-01-31	113.8000	114.3750	108.715000	110.580	-2.830%	412,446	-10.481%
2025-01-30	112.6600	115.6000	112.590000	113.800	+1.363%	121,952	-13.014%
2025-01-29	115.0000	116.0550	111.255000	112.270	-2.586%	93,017	-11.829%
2025-01-28	114.7500	116.2850	111.380000	115.250	+1.533%	125,270	-14.108%
2025-01-27	112.7300	113.6900	110.585000	113.510	-2.273%	159,245	-12.792%
2025-01-24	117.9800	118.5000	111.990100	116.150	-2.132%	138,575	-14.774%
2025-01-23	118.9200	120.6700	116.890000	118.680	-0.595%	100,791	-16.591%
2025-01-22	118.5700	120.6400	118.010000	119.390	+0.345%	88,782	-17.087%
2025-01-21	122.5000	123.0600	117.230100	118.980	-1.507%	129,794	-16.801%
2025-01-17	122.5600	124.5050	120.540000	120.800	-0.601%	76,416	-18.055%
2025-01-16	125.2300	127.1900	121.303300	121.530	-3.024%	105,586	-18.547%
2025-01-15	126.4400	126.4400	122.914400	125.320	+2.671%	100,930	-21.010%
2025-01-14	122.9200	124.2600	120.740000	122.060	+1.227%	75,470	-18.901%
2025-01-13	118.2700	120.9300	116.030000	120.580	+1.226%	88,467	-17.905%
2025-01-10	118.3900	120.8760	117.500000	119.120	-0.201%	98,073	-16.899%
2025-01-08	117.2500	122.4900	117.250000	119.360	+1.782%	113,040	-17.066%
2025-01-07	121.6700	123.0000	116.350000	117.270	-3.861%	151,294	-15.588%
2025-01-06	123.3600	124.3150	121.080000	121.980	-0.805%	103,334	-18.847%
2025-01-03	121.9300	124.7499	121.600100	122.970	+0.680%	155,464	-19.501%
2025-01-02	133.7800	135.7185	117.735000	122.140	-7.986%	203,510	-18.954%
2024-12-31	135.5000	136.1575	132.630000	132.740	-1.411%	97,261	-25.426%
2024-12-30	135.3900	137.3200	132.910000	134.640	-0.693%	77,308	-26.478%
2024-12-27	136.9100	137.2900	133.240000	135.580	-1.604%	69,816	-26.988%
2024-12-26	136.0000	138.5076	135.480000	137.790	+1.123%	58,452	-28.159%
2024-12-24	136.0300	136.7900	134.950000	136.260	+0.866%	39,008	-27.352%
2024-12-23	132.1700	136.9400	130.831400	135.090	+1.610%	98,715	-26.723%
2024-12-20	130.7000	135.2700	128.860000	132.950	-0.591%	262,100	-25.543%
2024-12-19	134.0300	140.0075	131.820000	133.740	+0.097%	130,502	-25.983%
2024-12-18	141.9600	144.2000	133.390000	133.610	-5.509%	100,986	-25.911%
2024-12-17	142.2300	143.0000	135.240000	141.400	-1.928%	118,323	-29.993%
2024-12-16	145.0900	147.3800	142.500000	144.180	-1.206%	91,062	-31.343%
2024-12-13	147.4900	149.8000	143.980000	145.940	-2.139%	75,588	-32.171%
2024-12-12	146.9300	151.1599	146.640000	149.130	+1.747%	72,774	-33.622%
2024-12-11	145.2700	148.7800	144.020000	146.570	+2.054%	113,481	-32.462%
2024-12-10	145.0000	146.3700	142.560000	143.620	-0.979%	110,104	-31.075%
2024-12-09	152.1100	154.7900	140.050000	145.040	-4.917%	153,511	-31.750%
2024-12-06	150.2500	153.8200	146.630000	152.540	+1.389%	104,392	-35.106%
2024-12-05	150.8900	151.5173	142.500000	150.450	-0.785%	139,808	-34.204%
2024-12-04	153.4700	155.9300	148.000000	151.640	-0.889%	110,119	-34.720%
2024-12-03	156.2500	156.5900	147.770000	153.000	-2.296%	189,780	-35.301%
2024-12-02	154.4200	156.9800	152.260000	156.595	+2.350%	116,804	-36.786%
2024-11-29	155.5800	157.1999	152.540000	153.000	-0.514%	79,435	-35.301%
2024-11-27	157.9700	159.3736	147.840000	153.790	-2.325%	164,703	-35.633%
2024-11-26	146.9800	159.5299	146.162000	157.450	+5.991%	251,761	-37.129%
2024-11-25	151.0000	153.9134	146.210000	148.550	-0.788%	78,052	-33.363%
2024-11-22	149.8600	150.2400	145.782800	149.730	-0.399%	85,129	-33.888%
2024-11-21	141.6500	151.4700	141.160000	150.330	+7.478%	170,705	-34.152%
2024-11-20	142.5400	144.3900	137.850000	139.870	-1.215%	101,607	-29.227%
2024-11-19	142.4800	143.0199	141.010000	141.590	-1.083%	93,828	-30.087%
2024-11-18	141.0000	145.6334	140.540000	143.140	+1.367%	66,004	-30.844%
2024-11-15	141.5700	143.1799	138.720000	141.210	+0.142%	54,651	-29.899%
2024-11-14	143.1500	144.8999	140.320000	141.010	-1.101%	91,586	-29.799%
2024-11-13	139.1200	145.1200	139.080000	142.580	+3.484%	127,985	-30.572%
2024-11-12	141.6100	146.0058	137.210000	137.780	-3.176%	100,489	-28.154%
2024-11-11	145.5300	146.7000	141.159100	142.300	-0.566%	97,595	-30.436%
2024-11-08	138.0400	143.5600	135.753000	143.110	+3.673%	157,862	-30.829%
2024-11-07	136.8800	139.1950	133.780000	138.040	+0.576%	104,704	-28.289%
2024-11-06	126.7200	139.0300	126.720000	137.250	+13.112%	147,327	-27.876%
2024-11-05	111.0700	121.7800	111.070000	121.340	+9.750%	111,630	-18.419%
2024-11-04	107.6500	110.8756	106.200000	110.560	+1.936%	106,739	-10.465%
2024-11-01	112.5700	114.3620	108.220000	108.460	-3.830%	133,228	-8.731%
2024-10-31	107.0800	114.7500	107.080000	112.780	+5.333%	127,073	-12.227%
2024-10-30	107.2700	108.6986	106.830000	107.070	+0.112%	62,960	-7.546%
2024-10-29	105.8200	108.5000	105.255000	106.950	+0.498%	67,558	-7.443%
2024-10-28	105.6500	106.9300	105.050000	106.420	+1.984%	66,197	-6.982%
2024-10-25	104.2500	104.7299	103.210000	104.350	+1.696%	42,603	-5.137%
2024-10-24	102.8400	103.4700	101.610000	102.610	+0.628%	62,549	-3.528%
2024-10-23	103.0000	103.7400	100.730000	101.970	-1.010%	34,723	-2.922%
2024-10-22	103.1700	104.9600	103.010000	103.010	-0.713%	48,080	-3.903%
2024-10-21	104.1700	104.6700	101.820000	103.750	0.000%	46,533	-4.588%
2024-10-18	104.5100	105.5856	102.130000	103.750	-0.546%	60,032	-4.588%
2024-10-17	103.6000	105.0190	103.160000	104.320	+0.695%	55,408	-5.109%
2024-10-16	101.4200	103.7300	101.250000	103.600	+2.321%	40,352	-4.450%
2024-10-15	101.4500	103.9600	100.884000	101.250	-0.099%	58,030	-2.232%
2024-10-14	101.8100	102.2970	100.110000	101.350	-0.452%	50,927	-2.329%
2024-10-11	98.2000	101.8400	98.200000	101.810	+4.314%	86,704	-2.770%
2024-10-10	96.1700	97.6600	95.410000	97.600	-0.092%	63,670	+1.424%
2024-10-09	96.1600	98.6100	96.160000	97.690	+1.792%	45,646	+1.331%
2024-10-08	94.1400	96.5500	93.454800	95.970	+1.944%	43,300	+3.147%
2024-10-07	92.3800	94.1900	91.710000	94.140	+0.954%	55,513	+5.152%
2024-10-04	93.2700	93.7500	92.000000	93.250	+1.768%	33,674	+6.155%
2024-10-03	92.2300	92.9800	90.130000	91.630	-1.122%	57,225	+8.032%
2024-10-02	92.6000	94.5800	92.330000	92.670	-0.547%	42,019	+6.820%
2024-10-01	97.3800	97.3800	92.595000	93.180	-4.587%	72,004	+6.235%
2024-09-30	95.5400	97.8800	95.190100	97.660	+2.240%	81,299	+1.362%
2024-09-27	95.4400	95.9790	94.255000	95.520	+0.909%	33,233	+3.633%
2024-09-26	96.3200	96.8500	94.390000	94.660	+0.286%	67,689	+4.574%
2024-09-25	94.3800	94.7800	93.515000	94.390	+0.170%	46,116	+4.873%
2024-09-24	95.0900	95.7100	92.650000	94.230	-1.050%	64,619	+5.051%
2024-09-23	96.0000	96.1200	93.510000	95.230	+0.538%	45,120	+3.948%
2024-09-20	95.2900	96.5800	94.100000	94.720	-0.754%	160,328	+4.508%
2024-09-19	92.4500	95.8400	92.249900	95.440	+6.924%	82,447	+3.720%
2024-09-18	87.2400	91.0000	87.180000	89.260	+2.000%	49,113	+10.901%
2024-09-17	86.1600	87.9528	85.800000	87.510	+2.977%	41,060	+13.119%
2024-09-16	84.4900	85.6000	84.107500	84.980	+0.177%	53,122	+16.486%
2024-09-13	82.6100	85.0900	82.610000	84.830	+3.628%	39,449	+16.692%
2024-09-12	79.8000	81.8600	79.800000	81.860	+3.831%	27,872	+20.926%
2024-09-11	78.0800	79.0700	75.327500	78.840	+0.973%	51,796	+25.558%
2024-09-10	77.4400	78.5500	77.250000	78.080	+1.786%	39,001	+26.780%
2024-09-09	76.6400	77.6500	76.250000	76.710	+0.091%	51,626	+29.044%
2024-09-06	75.9700	77.1800	75.335000	76.640	+0.485%	54,944	+29.162%
2024-09-05	76.6400	77.2200	74.900000	76.270	+0.026%	43,838	+29.789%
2024-09-04	75.7900	76.6100	75.580000	76.250	+0.131%	100,799	+29.823%
2024-09-03	81.3700	82.0600	75.720000	76.150	-6.827%	68,231	+29.993%
2024-08-30	79.4400	82.1700	79.360000	81.730	+3.679%	47,228	+21.118%
2024-08-29	79.0700	79.7100	78.468000	78.830	+0.922%	37,832	+25.574%
2024-08-28	78.6200	79.7299	77.930000	78.110	-1.127%	53,540	+26.732%
2024-08-27	80.7600	81.4700	78.310000	79.000	-2.960%	71,133	+25.304%
2024-08-26	81.8700	83.2700	81.270000	81.410	+0.037%	46,766	+21.594%
2024-08-23	78.2300	81.7272	78.165000	81.380	+5.496%	36,707	+21.639%
2024-08-22	78.6900	78.6900	76.590000	77.140	-1.970%	59,232	+28.325%
2024-08-21	77.8900	78.8300	77.060000	78.690	+1.522%	25,068	+25.797%
2024-08-20	78.0800	78.3500	76.915000	77.510	-0.437%	48,143	+27.713%
2024-08-19	77.3700	77.9100	76.593500	77.850	+0.999%	45,878	+27.155%
2024-08-16	77.7400	78.9300	77.050000	77.080	-0.849%	54,015	+28.425%
2024-08-15	77.0000	78.1500	75.720000	77.740	+4.279%	56,319	+27.335%
2024-08-14	74.8000	75.2800	74.110000	74.550	-0.348%	53,421	+32.783%
2024-08-13	73.3700	74.9004	73.370000	74.810	+2.381%	59,803	+32.322%
2024-08-12	72.9900	73.1000	72.000000	73.070	+0.550%	73,670	+35.473%
2024-08-09	72.3200	72.9600	71.500000	72.670	+0.931%	59,032	+36.219%
2024-08-08	70.4000	72.6150	69.540000	72.000	+3.971%	58,109	+37.486%
2024-08-07	71.9900	71.9900	68.854500	69.250	-4.929%	173,547	+42.946%
2024-08-06	74.0400	75.7900	72.550000	72.840	-1.621%	87,518	+35.901%
2024-08-05	69.6400	75.6200	65.451100	74.040	-5.162%	117,624	+33.698%
2024-08-02	81.6100	81.6100	77.410000	78.070	-8.077%	70,224	+26.796%
2024-08-01	84.9800	87.1300	82.765000	84.930	-0.141%	89,182	+16.555%
2024-07-31	83.3500	86.4700	82.920000	85.050	+3.141%	74,793	+16.390%
2024-07-30	82.5000	84.3500	82.380000	82.460	+0.097%	78,444	+20.046%
2024-07-29	83.4800	84.3850	81.720000	82.380	-1.847%	51,654	+20.163%
2024-07-26	82.6000	84.6200	81.990000	83.930	+2.667%	88,317	+17.944%
2024-07-25	82.5200	84.2500	81.280000	81.750	+0.455%	80,200	+21.089%
2024-07-24	84.0000	84.5000	81.380000	81.380	-3.976%	50,595	+21.639%
2024-07-23	82.6000	85.1000	82.580000	84.750	+2.827%	79,897	+16.802%
2024-07-22	81.3000	82.5900	79.900000	82.420	+3.608%	84,175	+20.104%
2024-07-19	78.0900	79.8100	77.600000	79.550	+1.987%	67,739	+24.437%
2024-07-18	77.6000	79.6300	77.320000	78.000	-0.154%	44,545	+26.910%
2024-07-17	80.5900	81.3900	77.900000	78.120	-3.994%	72,863	+26.715%
2024-07-16	82.2200	84.1900	80.561300	81.370	-0.489%	119,591	+21.654%
2024-07-15	81.6100	82.9900	80.580000	81.770	+3.407%	122,661	+21.059%
2024-07-12	74.5080	79.2000	74.414000	79.076	+6.105%	177,330	+25.183%
2024-07-11	73.6740	75.5660	73.665000	74.526	+2.430%	251,830	+32.826%
2024-07-10	71.6000	72.7720	71.600000	72.758	+2.134%	49,100	+36.054%
2024-07-09	71.8240	71.9320	71.226000	71.238	-0.179%	35,395	+38.957%
2024-07-08	71.4620	72.3000	71.300000	71.366	+1.008%	63,830	+38.708%
2024-07-05	71.3260	71.3380	70.518000	70.654	-0.792%	48,685	+40.105%
2024-07-03	70.2780	71.2220	70.004000	71.218	+1.508%	26,825	+38.996%
2024-07-02	70.0000	70.4360	70.000000	70.160	+0.177%	40,560	+41.092%
2024-07-01	73.5400	73.5400	69.662000	70.036	-3.844%	79,575	+41.342%
2024-06-28	74.0920	74.0920	72.388000	72.836	+0.940%	194,700	+35.908%
2024-06-27	72.5740	73.1600	71.492000	72.158	+0.370%	53,380	+37.185%
2024-06-26	70.5760	72.3040	69.750000	71.892	+1.032%	58,490	+37.693%
2024-06-25	71.3060	71.4760	70.833000	71.158	-0.464%	42,895	+39.113%
2024-06-24	71.4800	72.8490	70.882000	71.490	+0.920%	177,445	+38.467%
2024-06-21	70.0060	70.9400	68.450000	70.838	+0.594%	236,720	+39.741%
2024-06-20	73.8140	74.6300	70.420000	70.420	-3.921%	136,155	+40.571%
2024-06-18	70.9920	73.2940	70.724000	73.294	+3.350%	245,175	+35.059%
2024-06-17	68.4000	70.9480	68.400000	70.918	+3.587%	149,310	+39.584%
2024-06-14	66.9700	68.4940	66.970000	68.462	+1.724%	89,965	+44.591%
2024-06-13	68.0960	68.0960	67.292000	67.302	-0.661%	98,045	+47.083%
2024-06-12	66.4100	68.7490	66.410000	67.750	+3.688%	136,230	+46.111%
2024-06-11	64.9580	65.6740	64.852000	65.340	-0.596%	91,460	+51.500%
2024-06-10	64.3620	65.7320	64.246000	65.732	+1.875%	112,000	+50.596%
2024-06-07	65.4820	66.1280	64.518000	64.522	-1.697%	84,835	+53.421%
2024-06-06	66.5380	67.0380	65.532000	65.636	-2.182%	137,235	+50.817%
2024-06-05	68.1720	68.1720	67.100000	67.100	-0.916%	142,875	+47.526%
2024-06-04	67.3120	67.9700	67.067600	67.720	-0.750%	95,615	+46.175%
2024-06-03	69.1360	69.1500	67.298000	68.232	-0.461%	96,535	+45.079%
2024-05-31	70.4330	70.6000	68.126000	68.548	-0.879%	121,445	+44.410%
2024-05-30	67.7080	70.2120	67.708000	69.156	+1.763%	70,160	+43.140%
2024-05-29	67.8080	68.5000	67.132000	67.958	-1.192%	89,885	+45.663%
2024-05-28	69.7660	70.2000	68.776000	68.778	-1.799%	124,590	+43.927%
2024-05-24	71.0960	71.6570	70.038000	70.038	-0.463%	70,670	+41.338%
2024-05-23	72.4320	72.4320	70.364000	70.364	-1.891%	85,070	+40.683%
2024-05-22	72.2820	72.3460	70.756000	71.720	-0.936%	60,040	+38.023%
2024-05-21	72.3460	72.9365	71.126000	72.398	-0.306%	125,870	+36.730%
2024-05-20	73.1040	74.0020	72.620000	72.620	-0.471%	116,040	+36.312%
2024-05-17	73.9960	73.9960	72.454000	72.964	-0.710%	102,050	+35.670%
2024-05-16	74.9840	74.9840	73.486000	73.486	-1.517%	72,730	+34.706%
2024-05-15	75.5100	75.7560	74.263000	74.618	-0.528%	190,085	+32.662%
2024-05-14	74.3940	75.5630	74.006000	75.014	+1.706%	109,865	+31.962%
2024-05-13	73.7900	74.4000	73.430000	73.756	+0.688%	98,230	+34.213%
2024-05-10	74.6920	74.6920	73.182200	73.252	-1.437%	126,900	+35.136%
2024-05-09	74.8000	74.8940	74.102000	74.320	-0.108%	169,440	+33.194%
2024-05-08	75.0880	75.6890	73.178600	74.400	+0.059%	185,795	+33.051%
2024-05-07	73.3100	75.4060	72.918000	74.356	+3.201%	235,300	+33.130%
2024-05-06	68.0400	73.8191	68.040000	72.050	+5.897%	199,240	+37.391%
2024-05-03	65.2960	68.1270	65.294000	68.038	+4.136%	124,420	+45.492%
2024-05-02	64.0960	65.3360	63.092000	65.336	+1.893%	136,160	+51.509%
2024-05-01	62.4860	64.5040	61.989000	64.122	+3.423%	190,410	+54.378%
2024-04-30	61.3340	62.3000	61.079000	62.000	+0.324%	153,340	+59.661%
2024-04-29	61.3340	61.9660	61.188000	61.800	+0.507%	60,490	+60.178%
2024-04-26	60.0000	61.4880	60.000000	61.488	+2.058%	43,360	+60.991%
2024-04-25	60.1340	60.2860	59.846000	60.248	-0.908%	68,085	+64.304%
2024-04-24	60.7860	61.1000	59.647000	60.800	-0.092%	91,845	+62.813%
2024-04-23	60.4540	61.5560	60.454000	60.856	+1.305%	114,865	+62.663%
2024-04-22	59.7060	60.6160	59.660000	60.072	+1.213%	89,310	+64.786%
2024-04-19	58.7000	59.3600	58.280000	59.352	+0.593%	112,150	+66.785%
2024-04-18	58.4880	59.4860	58.340000	59.002	+0.841%	151,010	+67.774%
2024-04-17	58.4340	58.9011	58.144000	58.510	+0.436%	144,750	+69.185%
2024-04-16	58.5080	58.5700	57.864000	58.256	-0.804%	128,250	+69.922%
2024-04-15	58.9420	59.3140	57.700000	58.728	+0.318%	146,975	+68.557%
2024-04-12	58.6620	59.6100	57.610000	58.542	-0.354%	171,910	+69.092%
2024-04-11	58.2020	59.3280	58.178000	58.750	+1.293%	145,975	+68.494%
2024-04-10	59.8140	60.1300	57.814000	58.000	-3.722%	172,700	+70.672%
2024-04-09	60.6000	60.7480	59.342000	60.242	-0.722%	134,335	+64.321%
2024-04-08	60.9080	61.6000	60.520000	60.680	-0.525%	153,095	+63.134%
2024-04-05	60.1260	61.0400	60.050000	61.000	+2.095%	116,840	+62.279%
2024-04-04	60.9520	61.1264	59.404000	59.748	-0.662%	165,200	+65.679%
2024-04-03	59.0420	60.8000	59.042000	60.146	+2.018%	147,885	+64.583%
2024-04-02	58.1320	59.2220	57.318000	58.956	-0.828%	148,680	+67.905%
2024-04-01	59.6780	59.9920	58.712000	59.448	-0.302%	165,890	+66.515%
2024-03-28	59.0000	60.1220	59.000000	59.628	+0.232%	105,605	+66.013%
2024-03-27	58.8480	59.4960	58.757000	59.490	+2.041%	141,390	+66.398%
2024-03-26	58.7200	59.3646	58.300000	58.300	-0.715%	66,910	+69.794%
2024-03-25	60.2940	60.8340	58.078000	58.720	-2.110%	49,085	+68.580%
2024-03-22	60.5960	60.6560	59.740000	59.986	-1.624%	75,715	+65.022%
2024-03-21	60.5660	61.4960	60.006000	60.976	+1.569%	175,400	+62.343%
2024-03-20	60.6320	60.6320	59.406000	60.034	-0.352%	102,120	+64.890%
2024-03-19	57.7620	60.5440	57.560000	60.246	+4.311%	171,795	+64.310%
2024-03-18	58.5440	59.0000	57.756000	57.756	-0.862%	123,985	+71.393%
2024-03-15	57.7520	59.6360	57.752000	58.258	-0.918%	406,900	+69.917%
2024-03-14	58.2040	59.2700	57.806000	58.798	+0.287%	162,515	+68.356%
2024-03-13	58.9620	59.6720	58.372000	58.630	+0.377%	89,735	+68.838%
2024-03-12	58.7960	58.9960	58.030000	58.410	+1.294%	87,665	+69.474%
2024-03-11	57.5200	57.9900	57.000000	57.664	+0.324%	97,970	+71.667%
2024-03-08	56.7800	57.8680	56.102000	57.478	+1.551%	132,770	+72.222%
2024-03-07	55.0020	56.9420	55.002000	56.600	+2.700%	111,715	+74.894%
2024-03-06	55.1980	56.2460	54.212500	55.112	-0.760%	76,550	+79.616%
2024-03-05	53.3860	56.6900	53.386000	55.534	+4.678%	132,485	+78.251%
2024-03-04	50.7760	53.2180	50.776000	53.052	+4.478%	77,600	+86.591%
2024-03-01	51.7740	51.7740	50.568000	50.778	-0.427%	58,775	+94.947%
2024-02-29	51.2560	51.6800	50.528000	50.996	+0.584%	42,675	+94.113%
2024-02-28	50.7680	51.1980	50.275000	50.700	-0.580%	48,255	+95.247%
2024-02-27	50.8600	51.0640	50.570000	50.996	+0.528%	45,325	+94.113%
2024-02-26	50.8120	51.1440	50.508000	50.728	-0.475%	46,855	+95.139%
2024-02-23	50.2410	50.9700	49.985000	50.970	+1.944%	33,060	+94.212%
2024-02-22	49.1960	50.0540	49.196000	49.998	+1.991%	40,530	+97.988%
2024-02-21	49.5960	49.5960	49.022000	49.022	-1.968%	40,155	+101.930%
2024-02-20	50.8800	51.3980	49.887000	50.006	-2.583%	100,210	+97.956%
2024-02-16	51.6840	51.6840	51.200000	51.332	-0.903%	46,520	+92.843%
2024-02-15	51.4140	52.2540	51.414000	51.800	+0.388%	79,620	+91.100%
2024-02-14	52.1060	52.1600	51.402000	51.600	+1.435%	130,010	+91.841%
2024-02-13	50.4840	51.2860	50.276000	50.870	-2.809%	157,930	+94.594%
2024-02-12	51.9760	53.3760	51.245000	52.340	+0.658%	183,200	+89.129%
2024-02-09	50.2040	51.9980	50.204000	51.998	+2.298%	163,690	+90.373%
2024-02-08	50.9640	51.4000	50.208000	50.830	+0.769%	117,860	+94.747%
2024-02-07	48.7260	50.6940	48.726000	50.442	+2.554%	62,270	+96.245%
2024-02-06	49.3790	50.2940	48.382000	49.186	-2.718%	79,865	+101.256%
2024-02-05	50.0980	51.0920	49.526000	50.560	+1.112%	163,060	+95.787%
2024-02-02	49.7420	50.7161	48.660000	50.004	-0.549%	57,605	+97.964%
2024-02-01	51.5960	51.5960	49.764000	50.280	-2.811%	140,010	+96.877%
2024-01-31	51.3960	52.7540	51.200000	51.734	+0.240%	590,880	+91.344%
2024-01-30	49.5960	51.6100	48.772000	51.610	+3.787%	264,145	+91.804%
2024-01-29	50.5780	50.5780	49.462000	49.727	-1.834%	212,590	+99.067%
2024-01-26	51.5300	51.5300	50.242000	50.656	-0.244%	172,950	+95.416%
2024-01-25	51.9960	52.5670	50.704000	50.780	-1.245%	145,780	+94.939%
2024-01-24	47.4940	52.9980	46.961000	51.420	+12.408%	131,935	+92.513%
2024-01-23	46.2960	47.1000	45.744000	45.744	-1.115%	61,785	+116.400%
2024-01-22	45.2600	46.6600	45.260000	46.260	+2.901%	68,105	+113.986%
2024-01-19	44.6000	44.9560	43.850000	44.956	+0.988%	24,855	+120.193%
2024-01-18	44.0320	44.5160	43.996000	44.516	+0.911%	49,060	+122.369%
2024-01-17	44.0820	44.5190	43.626000	44.114	+0.451%	57,700	+124.396%
2024-01-16	44.8160	44.8160	43.800000	43.916	-1.973%	99,850	+125.408%
2024-01-12	44.5600	44.8000	44.162000	44.800	+0.819%	86,025	+120.960%
2024-01-11	44.2000	44.6000	43.734000	44.436	+0.307%	49,405	+122.770%
2024-01-10	43.4300	44.3000	43.188300	44.300	+2.088%	38,100	+123.454%
2024-01-09	43.4300	43.4300	43.394000	43.394	-2.332%	26,685	+128.119%
2024-01-08	43.6060	44.4300	43.580000	44.430	+2.270%	74,720	+122.800%
2024-01-05	42.8680	43.5680	42.868000	43.444	-2.544%	50,400	+127.857%
2024-01-04	44.9220	45.1940	44.306000	44.578	-0.130%	43,825	+122.060%
2024-01-03	45.9300	45.9300	44.490000	44.636	-2.965%	89,550	+121.772%
2024-01-02	45.3400	46.0000	45.215000	46.000	-0.152%	31,045	+115.196%
2023-12-29	46.5820	47.1120	46.070000	46.070	-1.374%	114,995	+114.869%
2023-12-28	46.6800	46.7120	46.164000	46.712	-2.358%	38,640	+111.916%
2023-12-27	47.9780	48.1375	47.506000	47.840	+0.695%	41,155	+106.919%
2023-12-26	47.4700	47.5100	46.200400	47.510	+1.504%	27,205	+108.356%
2023-12-22	46.0900	46.9400	45.822000	46.806	+1.885%	28,860	+111.490%
2023-12-21	45.6880	45.9400	45.562000	45.940	+0.174%	19,125	+115.477%
2023-12-20	45.4720	46.3620	45.472000	45.860	+0.385%	36,340	+115.853%
2023-12-19	43.2040	46.2590	43.204000	45.684	+0.719%	76,555	+116.684%
2023-12-18	45.1400	45.6140	45.140000	45.358	-0.531%	31,015	+118.242%
2023-12-15	45.4840	45.9300	45.484000	45.600	+0.796%	92,765	+117.083%
2023-12-14	44.1261	45.3260	44.012000	45.240	+3.034%	48,170	+118.811%
2023-12-13	43.8140	44.6320	43.618000	43.908	+0.178%	100,230	+125.449%
2023-12-12	44.1080	44.1080	43.770000	43.830	+0.560%	29,135	+125.850%
2023-12-11	42.9560	43.5860	42.956000	43.586	+0.730%	24,200	+127.114%
2023-12-08	43.2700	43.2700	43.270000	43.270	-0.051%	29,870	+128.773%
2023-12-07	43.3460	44.0010	43.107200	43.292	-0.729%	48,660	+128.657%
2023-12-06	44.2700	44.2700	43.610000	43.610	-0.142%	87,000	+126.989%
2023-12-05	43.6000	43.6800	43.019000	43.672	-0.119%	81,150	+126.667%
2023-12-04	43.5660	43.8874	43.102000	43.724	+0.280%	135,645	+126.397%
2023-12-01	42.4160	43.6800	42.416000	43.602	+2.830%	68,430	+127.031%
2023-11-30	43.6020	43.7800	42.402000	42.402	-2.739%	143,060	+133.456%
2023-11-29	43.0800	43.5960	42.402000	43.596	+3.904%	69,240	+127.062%
2023-11-28	42.9400	43.2700	41.908000	41.958	-3.247%	131,570	+135.926%
2023-11-27	43.7560	44.4060	43.342000	43.366	-2.810%	99,295	+128.266%
2023-11-24	42.4000	44.6200	42.400000	44.620	+4.350%	35,155	+121.851%
2023-11-22	42.7600	42.7600	42.760000	42.760	+0.517%	20,555	+131.501%
2023-11-21	41.4980	42.8920	41.482000	42.540	+2.338%	96,160	+132.699%
2023-11-20	42.0420	42.3000	41.214000	41.568	-1.315%	139,500	+138.140%
2023-11-17	41.5760	42.2510	41.262000	42.122	+2.556%	97,300	+135.008%
2023-11-16	41.1600	41.1600	40.662000	41.072	-0.407%	50,825	+141.016%

.dark-mode .mnlxbB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mnlxbB{ color: #333333; background-color: white; border: 2px solid #333333; }USLMUnited States Lime & Mineralsstock NASDAQ

USLM
United States Lime & Minerals
stock NASDAQ