Dark

USLM
United States Lime & Minerals
stock NASDAQ

At Close

Aug 5, 2026 3:59:46 PM EDT

117.84USD+1.902%(+2.20)135,834

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-115.64)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

115.64USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	116.0700	118.8199	116.070000	117.8100	+1.877%	143,475	0.000%
2026-08-04	112.9600	117.9900	111.310000	115.6400	+3.490%	165,467	+1.877%
2026-08-03	112.3300	113.7100	110.940000	111.7400	+1.306%	173,953	+5.432%
2026-07-31	112.3200	112.9800	108.600000	110.3000	-2.329%	442,771	+6.809%
2026-07-30	113.6500	115.6100	109.200000	112.9300	-0.062%	221,678	+4.321%
2026-07-29	112.9600	114.9500	107.980000	113.0000	-0.651%	247,162	+4.257%
2026-07-28	114.6500	119.0600	113.115000	113.7400	-0.646%	193,146	+3.578%
2026-07-27	111.6700	114.7200	109.015000	114.4800	+3.144%	209,693	+2.909%
2026-07-24	107.1100	111.0800	106.445000	110.9900	+4.226%	167,282	+6.145%
2026-07-23	105.9500	107.8850	105.950000	106.4900	-0.699%	212,333	+10.630%
2026-07-22	106.6500	108.1350	106.505000	107.2400	+0.159%	99,772	+9.856%
2026-07-21	105.9700	108.0100	104.960000	107.0700	+1.923%	104,036	+10.031%
2026-07-20	105.1600	105.6700	104.040000	105.0500	+0.076%	101,623	+12.147%
2026-07-17	107.6200	109.2400	104.410000	104.9700	-3.759%	102,847	+12.232%
2026-07-16	105.2500	109.2400	105.250000	109.0700	+4.094%	133,189	+8.013%
2026-07-15	104.1500	106.0300	104.150000	104.7800	+0.740%	97,460	+12.436%
2026-07-14	103.7200	105.5200	103.080000	104.0100	+0.658%	161,583	+13.268%
2026-07-13	101.2400	103.6500	101.240000	103.3300	+2.226%	148,842	+14.013%
2026-07-10	100.1000	101.4500	99.730000	101.0800	+1.895%	123,921	+16.551%
2026-07-09	98.3100	99.7500	97.135000	99.2000	+1.754%	203,019	+18.760%
2026-07-08	98.4800	99.3599	96.270000	97.4900	-2.373%	344,058	+20.843%
2026-07-07	102.1600	104.0950	99.350000	99.8600	-2.841%	224,384	+17.975%
2026-07-06	106.9400	107.9300	102.620000	102.7800	-4.391%	173,144	+14.623%
2026-07-02	106.3300	107.5100	105.070000	107.5000	+1.386%	232,577	+9.591%
2026-07-01	104.9900	108.4300	104.830000	106.0300	+1.299%	177,594	+11.110%
2026-06-30	102.1600	104.9000	101.000000	104.6700	+2.860%	237,015	+12.554%
2026-06-29	110.0000	111.2000	101.590000	101.7600	-4.307%	296,507	+15.772%
2026-06-26	106.8100	108.7300	106.010000	106.3400	-0.756%	326,446	+10.786%
2026-06-25	108.3900	110.3800	106.680000	107.1500	-0.028%	166,903	+9.949%
2026-06-24	106.2000	107.3800	105.040000	107.1800	+1.276%	177,423	+9.918%
2026-06-23	109.8100	111.7900	105.720000	105.8300	-4.761%	177,819	+11.320%
2026-06-22	112.4000	113.9000	109.710000	111.1200	-2.183%	267,056	+6.021%
2026-06-18	110.7700	115.2100	110.770000	113.6000	+2.927%	1,774,615	+3.706%
2026-06-17	109.0500	112.4700	107.900000	110.3700	+0.813%	267,909	+6.741%
2026-06-16	111.3800	113.6750	109.340000	109.4800	-0.788%	337,086	+7.609%
2026-06-15	109.8000	112.1450	105.940000	110.3500	+1.808%	359,957	+6.760%
2026-06-12	107.0500	109.3500	104.420000	108.3900	+2.303%	338,790	+8.691%
2026-06-11	104.4900	106.9100	104.070000	105.9500	+1.904%	165,716	+11.194%
2026-06-10	108.1900	110.9399	103.000000	103.9700	-3.239%	261,803	+13.312%
2026-06-09	107.2000	109.9800	106.160000	107.4500	+1.684%	304,328	+9.642%
2026-06-08	108.0000	113.1500	105.650000	105.6700	+1.013%	460,369	+11.489%
2026-06-05	107.6500	108.3000	104.410000	104.6100	-2.371%	138,998	+12.618%
2026-06-04	107.8000	108.3250	105.108000	107.1500	+0.743%	217,955	+9.949%
2026-06-03	107.8500	109.5900	105.770000	106.3600	-0.871%	198,665	+10.765%
2026-06-02	111.1200	112.7900	106.830000	107.2950	-3.529%	321,469	+9.800%
2026-06-01	113.0400	113.0400	108.960100	111.2200	-2.430%	133,585	+5.925%
2026-05-29	111.1400	115.4800	109.610000	113.9900	+2.417%	117,218	+3.351%
2026-05-28	111.1300	112.6600	110.850000	111.3000	-0.545%	102,797	+5.849%
2026-05-27	109.9300	112.5700	108.310000	111.9100	+2.285%	120,723	+5.272%
2026-05-26	106.6200	109.9650	106.620000	109.4100	+3.178%	127,692	+7.678%
2026-05-22	106.3400	107.3700	104.580100	106.0400	+0.151%	111,866	+11.100%
2026-05-21	102.7200	107.2500	100.330000	105.8800	+1.690%	172,735	+11.267%
2026-05-20	102.6900	104.4000	100.880000	104.1200	+1.640%	293,822	+13.148%
2026-05-19	104.1200	105.0850	101.860000	102.4400	-1.802%	112,698	+15.004%
2026-05-18	104.1700	107.7800	102.580100	104.3200	+0.308%	87,975	+12.931%
2026-05-15	106.9300	106.9300	102.675000	104.0000	-3.283%	107,797	+13.279%
2026-05-14	109.9700	110.7250	106.500000	107.5300	-1.664%	110,884	+9.560%
2026-05-13	108.9000	110.7900	107.020000	109.3500	-0.091%	101,895	+7.737%
2026-05-12	109.2500	109.9546	108.090100	109.4500	-0.292%	73,174	+7.638%
2026-05-11	110.0100	113.0400	109.250000	109.7700	-0.227%	109,280	+7.324%
2026-05-08	110.1300	111.8000	108.870000	110.0200	+0.677%	95,565	+7.081%
2026-05-07	108.1800	110.6000	106.560000	109.2800	+2.150%	194,914	+7.806%
2026-05-06	109.1500	110.6200	106.160000	106.9800	+0.498%	124,875	+10.123%
2026-05-05	106.4700	111.9500	105.540000	106.4500	-0.019%	170,630	+10.672%
2026-05-04	108.8700	111.5600	104.760000	106.4700	-3.209%	213,716	+10.651%
2026-05-01	107.6800	112.4500	106.170000	110.0000	+2.164%	210,017	+7.100%
2026-04-30	123.3000	125.0000	103.070000	107.6700	-16.040%	384,143	+9.418%
2026-04-29	129.7000	132.9000	127.950000	128.2400	-1.126%	95,987	-8.133%
2026-04-28	128.5100	130.5400	126.310000	129.7000	+0.942%	114,913	-9.167%
2026-04-27	131.2000	131.9200	128.170000	128.4900	-2.282%	112,753	-8.312%
2026-04-24	132.8200	134.2354	130.340000	131.4900	-0.665%	136,457	-10.404%
2026-04-23	132.0200	133.5200	130.380000	132.3700	+0.265%	127,144	-10.999%
2026-04-22	130.8100	134.4380	129.755000	132.0200	+1.946%	105,204	-10.764%
2026-04-21	137.2400	138.3000	127.310000	129.5000	-5.811%	117,088	-9.027%
2026-04-20	138.4400	139.9900	137.490000	137.4900	-1.413%	83,932	-14.314%
2026-04-17	134.6600	140.5498	134.405000	139.4600	+4.371%	154,352	-15.524%
2026-04-16	133.0900	134.7900	130.370000	133.6200	-0.149%	173,235	-11.832%
2026-04-15	136.6100	138.0750	133.345000	133.8200	-2.527%	128,137	-11.964%
2026-04-14	138.8800	139.5900	136.000000	137.2900	-0.931%	147,813	-14.189%
2026-04-13	136.3000	138.5800	135.240000	138.5800	+1.286%	75,496	-14.988%
2026-04-10	136.3200	137.4500	135.260000	136.8200	+0.426%	118,212	-13.894%
2026-04-09	134.6800	138.0400	133.850000	136.2400	+0.383%	122,897	-13.528%
2026-04-08	136.4600	141.4350	135.160000	135.7200	+3.248%	171,346	-13.196%
2026-04-07	131.0500	133.8200	128.600000	131.4500	-0.296%	169,716	-10.377%
2026-04-06	135.5000	135.8000	131.360000	131.8400	-2.816%	160,485	-10.642%
2026-04-02	134.1500	137.3350	132.000100	135.6600	-0.110%	110,180	-13.158%
2026-04-01	131.7100	137.2780	131.710000	135.8100	+3.981%	144,581	-13.254%
2026-03-31	127.4600	130.9100	125.195000	130.6100	+4.313%	218,942	-9.800%
2026-03-30	125.7100	126.3300	123.010000	125.2100	+0.984%	105,396	-5.910%
2026-03-27	124.1800	125.0000	122.000000	123.9900	-0.856%	108,789	-4.984%
2026-03-26	125.9000	127.6050	124.530000	125.0600	-0.872%	140,075	-5.797%
2026-03-25	124.7900	126.8500	121.870000	126.1600	+2.311%	150,684	-6.619%
2026-03-24	119.6400	124.3700	118.350000	123.3100	+2.750%	148,313	-4.460%
2026-03-23	120.0900	124.9300	118.200000	120.0100	+1.300%	256,066	-1.833%
2026-03-20	118.7200	118.9900	115.310000	118.4700	+0.034%	443,723	-0.557%
2026-03-19	118.5100	120.3750	115.800000	118.4300	-1.020%	138,394	-0.524%
2026-03-18	123.1000	127.0800	118.080000	119.6500	-3.110%	150,709	-1.538%
2026-03-17	127.1700	130.5900	123.470000	123.4900	-2.649%	180,137	-4.600%
2026-03-16	120.5200	128.6400	120.520000	126.8500	+6.391%	203,052	-7.127%
2026-03-13	116.7400	121.4400	116.740000	119.2300	+2.273%	109,363	-1.191%
2026-03-12	115.3400	117.3650	113.020000	116.5800	-1.027%	107,937	+1.055%
2026-03-11	117.8800	118.3400	115.150000	117.7900	-0.220%	88,247	+0.017%
2026-03-10	118.6100	121.3399	116.955000	118.0500	-0.773%	131,422	-0.203%
2026-03-09	115.0400	119.6500	113.260000	118.9700	+1.294%	113,149	-0.975%
2026-03-06	118.0900	118.7500	115.530000	117.4500	-3.294%	83,670	+0.307%
2026-03-05	125.8300	128.5800	120.720000	121.4500	-5.021%	86,636	-2.997%
2026-03-04	125.6700	128.7150	123.610000	127.8700	+2.649%	81,366	-7.867%
2026-03-03	121.4600	125.4200	119.870000	124.5700	-0.725%	133,428	-5.427%
2026-03-02	111.9400	126.7200	111.940000	125.4800	+9.916%	167,308	-6.113%
2026-02-27	111.9200	114.9000	111.150000	114.1600	+0.167%	96,678	+3.197%
2026-02-26	113.0000	114.2600	111.862300	113.9700	+0.992%	55,272	+3.369%
2026-02-25	113.1500	114.3600	111.894000	112.8500	+1.048%	50,395	+4.395%
2026-02-24	108.1700	112.2100	108.170000	111.6800	+3.888%	61,512	+5.489%
2026-02-23	107.7300	107.7300	105.010000	107.5000	-1.258%	59,162	+9.591%
2026-02-20	107.5100	109.3700	106.590000	108.8700	+1.303%	60,869	+8.212%
2026-02-19	104.8400	107.5800	104.700000	107.4700	+1.569%	60,960	+9.621%
2026-02-18	105.7500	107.8100	104.375800	105.8100	+0.170%	55,976	+11.341%
2026-02-17	107.0700	107.5050	104.310000	105.6300	-2.609%	91,595	+11.531%
2026-02-13	105.0000	109.0300	105.000000	108.4600	+3.364%	115,218	+8.621%
2026-02-12	108.1500	109.9900	104.000000	104.9300	-2.626%	93,588	+12.275%
2026-02-11	107.8600	110.2800	105.010000	107.7600	+0.223%	178,297	+9.326%
2026-02-10	107.1600	109.0200	106.390000	107.5200	-0.232%	162,503	+9.570%
2026-02-09	108.7300	111.0350	107.440000	107.7700	-0.719%	108,327	+9.316%
2026-02-06	109.0500	112.6200	108.280000	108.5500	+1.449%	108,657	+8.531%
2026-02-05	113.5000	114.7500	106.310000	107.0000	-6.354%	126,076	+10.103%
2026-02-04	119.1600	119.7744	112.560000	114.2600	-3.276%	86,222	+3.107%
2026-02-03	123.5500	126.0750	115.440000	118.1300	-4.433%	79,236	-0.271%
2026-02-02	120.5500	125.8800	120.550000	123.6100	+2.555%	100,225	-4.692%
2026-01-30	121.8400	123.5050	120.071000	120.5300	-2.657%	103,933	-2.257%
2026-01-29	123.5900	125.2800	120.780000	123.8200	+0.979%	92,636	-4.854%
2026-01-28	126.3600	126.4250	121.833600	122.6200	-2.944%	52,843	-3.923%
2026-01-27	128.2400	128.7900	125.260000	126.3400	-1.696%	81,556	-6.752%
2026-01-26	128.3400	130.4800	128.190000	128.5200	+0.497%	131,488	-8.333%
2026-01-23	130.7700	132.2859	127.680000	127.8850	-2.348%	75,811	-7.878%
2026-01-22	127.4400	130.9600	127.440000	130.9600	+3.167%	96,386	-10.041%
2026-01-21	128.3100	128.8300	126.030000	126.9400	+0.024%	67,203	-7.192%
2026-01-20	128.7800	131.6700	126.755000	126.9100	-3.586%	74,589	-7.170%
2026-01-16	132.0600	134.4299	129.375000	131.6300	+0.267%	75,138	-10.499%
2026-01-15	129.3400	133.5100	125.990500	131.2800	+2.255%	71,336	-10.261%
2026-01-14	131.7500	131.9900	126.870000	128.3850	-2.495%	77,049	-8.237%
2026-01-13	131.6900	132.8200	129.410000	131.6700	+0.122%	65,958	-10.526%
2026-01-12	130.4000	132.4350	128.670000	131.5100	+0.820%	90,595	-10.417%
2026-01-09	127.7100	130.6700	126.145000	130.4400	+2.475%	60,425	-9.683%
2026-01-08	126.1100	128.7500	124.620000	127.2900	-0.055%	123,536	-7.448%
2026-01-07	127.0000	129.0600	126.380000	127.3600	0.000%	81,232	-7.498%
2026-01-06	123.9000	127.9500	122.190000	127.3600	+2.141%	68,662	-7.498%
2026-01-05	121.4800	129.0900	121.480000	124.6900	+3.084%	182,332	-5.518%
2026-01-02	120.0000	122.7100	119.960000	120.9600	+1.019%	85,787	-2.604%
2025-12-31	123.3800	123.8400	118.570000	119.7400	-2.761%	102,575	-1.612%
2025-12-30	124.4500	128.1300	122.970000	123.1400	-1.535%	117,273	-4.328%
2025-12-29	126.4200	128.0650	123.760000	125.0600	-1.294%	48,360	-5.797%
2025-12-26	127.4900	128.5550	125.710000	126.7000	-0.432%	57,763	-7.017%
2025-12-24	129.0700	129.0800	126.590000	127.2500	-1.760%	35,392	-7.418%
2025-12-23	128.7600	131.3799	128.070000	129.5300	+0.224%	57,721	-9.048%
2025-12-22	127.3600	130.8300	127.011000	129.2400	+1.317%	59,785	-8.844%
2025-12-19	126.5300	128.1900	125.490000	127.5600	+0.362%	153,463	-7.643%
2025-12-18	126.8200	130.1100	124.340000	127.1000	+1.001%	90,471	-7.309%
2025-12-17	125.7800	126.6300	123.450000	125.8400	-0.159%	64,739	-6.381%
2025-12-16	125.8600	128.5350	124.090000	126.0400	+0.751%	85,144	-6.530%
2025-12-15	130.9200	132.1900	123.101000	125.1000	-4.372%	127,408	-5.827%
2025-12-12	130.0500	130.9800	128.970000	130.8200	+0.422%	68,355	-9.945%
2025-12-11	127.2100	131.4700	127.210000	130.2700	+2.559%	75,463	-9.565%
2025-12-10	121.7400	127.5500	121.740000	127.0200	+4.423%	90,109	-7.251%
2025-12-09	121.5100	124.4000	121.405000	121.6400	+0.754%	62,509	-3.149%
2025-12-08	121.6400	124.0650	120.240000	120.7300	-0.593%	60,278	-2.419%
2025-12-05	121.0600	122.6800	120.269500	121.4500	+0.922%	60,191	-2.997%
2025-12-04	119.7600	120.8200	118.140000	120.3400	+1.067%	59,055	-2.102%
2025-12-03	118.0200	119.9700	117.055000	119.0700	+1.700%	56,594	-1.058%
2025-12-02	118.8700	119.8610	116.760000	117.0800	-0.468%	106,763	+0.624%
2025-12-01	119.8200	122.1000	117.480000	117.6300	-3.241%	69,134	+0.153%
2025-11-28	121.9600	121.9600	119.870000	121.5700	+0.372%	34,935	-3.093%
2025-11-26	122.6800	123.4300	118.645000	121.1200	-1.744%	86,042	-2.733%
2025-11-25	122.0100	125.0000	120.300000	123.2700	+1.700%	60,448	-4.429%
2025-11-24	119.0000	121.7100	119.000000	121.2100	+1.891%	52,400	-2.805%
2025-11-21	116.7200	120.2500	116.720000	118.9600	+1.980%	65,918	-0.967%
2025-11-20	119.9200	121.6700	116.280000	116.6500	-1.386%	80,835	+0.994%
2025-11-19	116.5600	119.0800	116.280000	118.2900	+1.913%	48,657	-0.406%
2025-11-18	116.5300	117.5150	115.540000	116.0700	-0.489%	52,489	+1.499%
2025-11-17	119.4600	119.5799	116.640000	116.6400	-2.344%	57,948	+1.003%
2025-11-14	118.1700	119.6100	117.090100	119.4400	+0.649%	42,868	-1.365%
2025-11-13	122.4800	122.4800	118.395000	118.6700	-3.039%	47,292	-0.725%
2025-11-12	120.0900	123.1899	119.700000	122.3900	+2.745%	57,719	-3.742%
2025-11-11	119.2700	120.2400	118.785000	119.1200	-0.193%	37,977	-1.100%
2025-11-10	117.5800	120.2400	116.496700	119.3500	+3.155%	45,500	-1.290%
2025-11-07	114.2800	116.1400	113.545000	115.7000	+1.234%	61,918	+1.824%
2025-11-06	112.9700	114.9100	112.410000	114.2900	+0.625%	84,452	+3.080%
2025-11-05	111.2200	114.4410	111.220000	113.5800	+2.269%	126,068	+3.724%
2025-11-04	111.9200	112.2461	108.945000	111.0600	-1.691%	110,084	+6.078%
2025-11-03	116.2600	116.5650	112.620000	112.9700	-3.626%	123,123	+4.284%
2025-10-31	122.2700	123.6900	117.040000	117.2200	-4.388%	120,844	+0.503%
2025-10-30	130.3500	132.0750	120.430000	122.6000	-4.001%	90,470	-3.907%
2025-10-29	128.3600	130.7900	125.320000	127.7100	-1.107%	98,873	-7.752%
2025-10-28	131.5600	132.8800	128.540000	129.1400	-1.660%	73,537	-8.773%
2025-10-27	135.4000	135.6700	130.910000	131.3200	-2.255%	55,845	-10.288%
2025-10-24	137.0100	137.9600	132.150000	134.3500	-0.577%	39,625	-12.311%
2025-10-23	134.0400	135.8500	131.660000	135.1300	+0.588%	73,551	-12.817%
2025-10-22	135.6300	136.0000	131.110000	134.3400	-0.754%	112,679	-12.305%
2025-10-21	135.6800	136.3400	132.910000	135.3600	-0.022%	79,280	-12.965%
2025-10-20	133.5000	135.5199	133.030000	135.3900	+2.166%	68,859	-12.985%
2025-10-17	131.5500	132.8900	130.600000	132.5200	+0.653%	76,825	-11.100%
2025-10-16	129.8000	131.6900	127.710000	131.6600	+2.284%	83,343	-10.520%
2025-10-15	127.9500	129.0100	126.464300	128.7200	+1.187%	94,540	-8.476%
2025-10-14	124.0600	127.3600	123.790000	127.2100	+1.670%	54,647	-7.389%
2025-10-13	122.1200	125.3250	120.833500	125.1200	+4.154%	115,684	-5.842%
2025-10-10	123.0700	123.2250	119.230000	120.1300	-1.782%	62,710	-1.931%
2025-10-09	123.8900	124.9750	122.000000	122.3100	-1.395%	58,552	-3.679%
2025-10-08	125.0100	125.4300	123.870000	124.0400	+0.065%	50,719	-5.023%
2025-10-07	126.4000	127.4900	123.110000	123.9600	-2.278%	77,889	-4.961%
2025-10-06	129.6900	130.0800	125.190000	126.8500	-1.743%	86,899	-7.127%
2025-10-03	131.3100	132.3200	128.490000	129.1000	-1.073%	73,581	-8.745%
2025-10-02	131.9300	131.9300	128.840000	130.5000	-0.473%	93,574	-9.724%
2025-10-01	131.4100	132.9500	128.840000	131.1200	-0.327%	89,864	-10.151%
2025-09-30	129.8100	132.0575	129.810000	131.5500	+1.333%	168,407	-10.445%
2025-09-29	129.9700	131.0000	128.890000	129.8200	+0.031%	87,029	-9.251%
2025-09-26	127.0400	130.5600	126.280000	129.7800	+1.928%	85,951	-9.223%
2025-09-25	124.5300	127.8799	123.500000	127.3250	+1.180%	87,461	-7.473%
2025-09-24	128.6100	131.0000	124.365000	125.8400	-1.426%	153,492	-6.381%
2025-09-23	129.7700	131.1000	127.640000	127.6600	-1.981%	93,624	-7.716%
2025-09-22	127.6300	130.4400	127.580000	130.2400	+2.045%	114,790	-9.544%
2025-09-19	128.7000	129.3000	126.900000	127.6300	-0.117%	167,121	-7.694%
2025-09-18	127.9800	129.1900	125.950000	127.7800	-0.016%	86,733	-7.802%
2025-09-17	129.6600	132.1100	127.431600	127.8000	-0.961%	118,998	-7.817%
2025-09-16	129.6700	130.3400	128.200000	129.0400	-0.478%	94,070	-8.703%
2025-09-15	126.5500	129.9900	126.550000	129.6600	+2.336%	109,567	-9.139%
2025-09-12	127.3800	129.2500	126.215500	126.7000	-1.155%	97,526	-7.017%
2025-09-11	125.2400	128.4800	124.320000	128.1800	+3.014%	100,866	-8.090%
2025-09-10	123.2500	126.3000	123.025000	124.4300	+0.957%	97,583	-5.320%
2025-09-09	122.6200	123.8200	119.421600	123.2500	+0.514%	149,996	-4.414%
2025-09-08	123.0500	124.9300	122.010000	122.6200	-0.358%	101,798	-3.923%
2025-09-05	122.5800	124.4300	121.220000	123.0600	+1.711%	130,477	-4.266%
2025-09-04	120.6200	121.1350	118.660000	120.9900	+0.132%	134,504	-2.628%
2025-09-03	123.0200	124.6600	120.570000	120.8300	-1.876%	168,776	-2.499%
2025-09-02	123.2200	126.0450	122.790000	123.1400	-2.208%	93,759	-4.328%
2025-08-29	127.3300	130.2600	124.210000	125.9200	-0.293%	229,021	-6.441%
2025-08-28	124.6600	127.0200	124.460000	126.2900	+1.421%	128,913	-6.715%
2025-08-27	120.4400	124.9400	120.150000	124.5200	+2.410%	168,476	-5.389%
2025-08-26	120.0600	122.1900	119.815000	121.5900	+1.766%	103,962	-3.109%
2025-08-25	120.9200	122.7200	118.770000	119.4800	-1.679%	70,179	-1.398%
2025-08-22	115.2200	123.7626	115.000000	121.5200	+6.326%	142,835	-3.053%
2025-08-21	111.9000	114.9500	110.080000	114.2900	+1.645%	97,260	+3.080%
2025-08-20	114.6400	114.6400	111.880000	112.4400	-2.311%	111,471	+4.776%
2025-08-19	118.0000	118.2500	114.400000	115.1000	-2.869%	59,663	+2.354%
2025-08-18	116.8300	118.9600	114.660000	118.5000	+1.032%	100,333	-0.582%
2025-08-15	122.1300	122.1300	115.910000	117.2900	-3.529%	138,489	+0.443%
2025-08-14	121.5400	122.9100	120.270000	121.5800	-0.985%	182,621	-3.101%
2025-08-13	118.9700	123.1600	117.895000	122.7900	+3.568%	154,456	-4.056%
2025-08-12	114.0700	119.0600	112.780000	118.5600	+4.911%	144,409	-0.633%
2025-08-11	111.8000	114.1800	111.795000	113.0100	+0.767%	161,816	+4.247%
2025-08-08	107.0000	112.7850	107.000000	112.1500	+5.474%	116,634	+5.047%
2025-08-07	108.2800	109.0200	104.010000	106.3300	-0.319%	120,509	+10.797%
2025-08-06	106.2700	106.8400	104.280000	106.6700	-0.028%	114,728	+10.443%
2025-08-05	103.6500	107.1050	101.636700	106.7000	+2.953%	122,138	+10.412%
2025-08-04	99.5300	105.4400	98.830000	103.6400	+4.666%	170,308	+13.672%
2025-08-01	97.7000	100.5500	95.060000	99.0200	-0.562%	169,677	+18.976%
2025-07-31	109.2550	109.2550	94.765000	99.5800	-10.691%	315,626	+18.307%
2025-07-30	112.4800	113.2100	110.485000	111.5000	-0.889%	154,828	+5.659%
2025-07-29	109.7900	113.3969	109.760000	112.5000	+3.620%	160,277	+4.720%
2025-07-28	107.3000	108.7950	106.915000	108.5700	+1.005%	77,198	+8.511%
2025-07-25	108.2600	109.3300	107.110000	107.4900	+0.009%	97,042	+9.601%
2025-07-24	107.8400	108.3600	106.790000	107.4800	-0.583%	72,428	+9.611%
2025-07-23	108.4600	108.9400	107.250000	108.1100	+0.624%	75,302	+8.972%
2025-07-22	105.4600	107.6700	102.462900	107.4400	+1.617%	96,719	+9.652%
2025-07-21	104.8100	106.4700	104.745000	105.7300	+0.897%	85,281	+11.425%
2025-07-18	105.0000	107.4099	103.635000	104.7900	+0.595%	97,281	+12.425%
2025-07-17	101.9200	104.6299	101.920000	104.1700	+2.178%	153,592	+13.094%
2025-07-16	101.3100	102.0000	99.275000	101.9500	+1.181%	101,760	+15.557%
2025-07-15	101.8400	102.6400	100.690000	100.7600	-0.533%	129,753	+16.921%
2025-07-14	101.6900	103.0600	100.890000	101.3000	-0.919%	136,030	+16.298%
2025-07-11	101.8900	103.7850	100.680000	102.2400	+0.245%	111,901	+15.229%
2025-07-10	104.2800	104.7100	100.920000	101.9900	-2.514%	199,493	+15.511%
2025-07-09	102.1700	104.8500	101.720000	104.6200	+2.599%	195,430	+12.608%
2025-07-08	102.5700	102.5700	100.040000	101.9700	+0.029%	186,134	+15.534%
2025-07-07	103.6700	105.8000	101.760000	101.9400	-2.729%	149,243	+15.568%
2025-07-03	102.9700	105.2700	102.060000	104.8000	+2.314%	118,476	+12.414%
2025-07-02	101.9800	104.3700	100.612500	102.4300	+0.166%	198,430	+15.015%
2025-07-01	98.9800	104.5550	97.980000	102.2600	+2.465%	240,087	+15.206%
2025-06-30	99.2400	100.1500	96.900000	99.8000	+1.176%	274,536	+18.046%
2025-06-27	100.8000	101.7100	98.210000	98.6400	-1.694%	362,803	+19.434%
2025-06-26	98.8800	101.1999	97.520000	100.3400	+1.333%	240,020	+17.411%
2025-06-25	99.4800	99.9000	97.270000	99.0200	+0.020%	187,954	+18.976%
2025-06-24	97.6000	99.0600	97.100000	99.0000	+1.445%	153,666	+19.000%
2025-06-23	94.5700	97.8012	94.020000	97.5900	+2.564%	163,548	+20.719%
2025-06-20	99.2750	99.2750	94.410000	95.1500	-3.714%	521,403	+23.815%
2025-06-18	100.1000	101.7400	98.290000	98.8200	-1.955%	187,857	+19.217%
2025-06-17	99.7100	102.4150	99.664600	100.7900	+0.428%	222,787	+16.887%
2025-06-16	98.3700	101.3200	98.370000	100.3600	+2.565%	161,453	+17.387%
2025-06-13	99.1300	100.7000	97.230000	97.8500	-1.846%	133,526	+20.399%
2025-06-12	99.8100	101.2200	98.110000	99.6900	+0.231%	133,246	+18.176%
2025-06-11	100.5200	104.0600	99.210000	99.4600	-0.798%	256,583	+18.450%
2025-06-10	102.6400	103.8228	99.410000	100.2600	-2.319%	271,405	+17.504%
2025-06-09	107.1500	107.1500	101.500000	102.6400	-3.307%	347,535	+14.780%
2025-06-06	107.5800	107.5800	105.220000	106.1500	-0.169%	233,032	+10.984%
2025-06-05	106.1800	106.7900	104.043400	106.3300	+0.482%	80,339	+10.797%
2025-06-04	107.1300	107.9100	105.450000	105.8200	-1.121%	65,073	+11.331%
2025-06-03	102.0100	107.7250	101.570000	107.0200	+4.809%	103,993	+10.082%
2025-06-02	103.0200	104.0150	100.500000	102.1100	-0.652%	96,052	+15.376%
2025-05-30	102.6000	103.0000	100.410000	102.7800	-0.291%	224,188	+14.623%
2025-05-29	104.0400	104.8100	102.710000	103.0800	-0.866%	195,498	+14.290%
2025-05-28	104.8800	104.8800	102.330000	103.9800	-1.225%	71,296	+13.301%
2025-05-27	103.4800	105.7700	103.480000	105.2700	+2.572%	102,522	+11.912%
2025-05-23	103.2300	103.7400	102.310000	102.6300	-1.893%	69,273	+14.791%
2025-05-22	104.0300	105.2300	102.658500	104.6100	+0.307%	56,654	+12.618%
2025-05-21	102.8400	104.9400	102.720000	104.2900	+0.067%	79,165	+12.964%
2025-05-20	104.0700	104.5000	103.120000	104.2200	-0.733%	80,963	+13.040%
2025-05-19	103.1100	105.3200	101.870000	104.9900	+1.030%	92,797	+12.211%
2025-05-16	101.8700	105.2799	100.000200	103.9200	+1.683%	110,535	+13.366%
2025-05-15	102.8700	103.5750	101.510000	102.2000	-1.151%	96,383	+15.274%
2025-05-14	102.8800	105.1800	102.100000	103.3900	+0.505%	93,151	+13.947%
2025-05-13	100.3100	103.5700	100.310000	102.8700	+3.377%	104,206	+14.523%
2025-05-12	102.6300	104.8000	98.046188	99.5100	+0.525%	76,502	+18.390%
2025-05-09	99.3800	99.4500	96.410000	98.9900	-0.463%	77,836	+19.012%
2025-05-08	98.7300	100.7500	97.065000	99.4500	+2.283%	63,019	+18.462%
2025-05-07	98.8600	99.2050	96.510000	97.2300	-1.329%	55,319	+21.166%
2025-05-06	98.8900	100.1800	97.230000	98.5400	-1.005%	47,456	+19.556%
2025-05-05	98.4700	101.6900	98.470000	99.5400	-0.271%	55,581	+18.354%
2025-05-02	98.4800	100.8300	98.200000	99.8100	+1.847%	98,401	+18.034%
2025-05-01	93.2200	98.6900	91.040000	98.0000	+4.802%	135,076	+20.214%
2025-04-30	91.6400	94.1600	91.150000	93.5100	-0.256%	86,551	+25.987%
2025-04-29	92.2800	93.8700	91.060000	93.7500	+1.318%	119,284	+25.664%
2025-04-28	91.9900	94.2100	90.845000	92.5300	+0.141%	72,011	+27.321%
2025-04-25	93.8500	94.0000	91.000000	92.4000	-2.160%	66,240	+27.500%
2025-04-24	89.8200	94.7000	89.160000	94.4400	+4.747%	79,209	+24.746%
2025-04-23	90.9200	92.3400	88.875000	90.1600	+2.002%	99,197	+30.668%
2025-04-22	88.1200	89.1700	87.170000	88.3900	+1.867%	57,231	+33.284%
2025-04-21	89.9800	90.3350	85.600000	86.7700	-4.491%	94,693	+35.773%
2025-04-17	91.6700	91.7959	90.390000	90.8500	-0.992%	68,333	+29.675%
2025-04-16	91.4900	92.0900	89.985000	91.7600	-0.832%	97,648	+28.389%
2025-04-15	92.8800	94.5050	91.680000	92.5300	-0.612%	116,685	+27.321%
2025-04-14	93.8000	95.3600	92.735000	93.1000	+1.604%	62,521	+26.541%
2025-04-11	89.6500	91.9650	88.010000	91.6300	+1.879%	63,539	+28.571%
2025-04-10	90.9300	91.8700	88.040000	89.9400	-3.704%	57,025	+30.987%
2025-04-09	84.1000	95.5400	84.100000	93.4000	+9.265%	127,344	+26.135%
2025-04-08	88.1600	90.5150	83.905000	85.4800	+0.270%	86,720	+37.822%
2025-04-07	82.1000	88.3300	80.630000	85.2500	-0.606%	184,409	+38.194%
2025-04-04	83.5000	86.5800	80.465100	85.7700	-1.436%	131,945	+37.356%
2025-04-03	87.1400	88.1500	85.599100	87.0200	-6.420%	85,528	+35.383%
2025-04-02	89.4500	93.1100	89.330000	92.9900	+1.907%	62,729	+26.691%
2025-04-01	88.1200	91.5550	87.505000	91.2500	+3.247%	87,791	+29.107%
2025-03-31	89.4900	89.5900	86.530000	88.3800	-0.819%	187,462	+33.299%
2025-03-28	90.4100	90.9900	88.240000	89.1100	-1.132%	63,796	+32.207%
2025-03-27	90.2800	91.9500	89.000000	90.1300	-0.978%	57,236	+30.711%
2025-03-26	93.1200	93.1200	90.159200	91.0200	-2.003%	60,509	+29.433%
2025-03-25	95.6400	96.7600	92.060000	92.8800	-3.891%	85,428	+26.841%
2025-03-24	95.1300	98.7800	94.130000	96.6400	+3.892%	91,595	+21.906%
2025-03-21	93.1400	93.9850	91.570000	93.0200	-1.399%	161,021	+26.650%
2025-03-20	94.5200	96.9600	94.255000	94.3400	-1.555%	76,901	+24.878%
2025-03-19	91.0200	96.4300	90.720000	95.8300	+4.801%	101,207	+22.936%
2025-03-18	92.9500	92.9500	90.450000	91.4400	-1.825%	90,982	+28.839%
2025-03-17	92.4400	93.8100	91.840000	93.1400	-0.086%	58,234	+26.487%
2025-03-14	92.9400	95.1843	92.120000	93.2200	+1.958%	72,224	+26.378%
2025-03-13	93.2800	95.1151	90.028300	91.4300	-1.402%	103,978	+28.853%
2025-03-12	90.0300	92.7500	88.304500	92.7300	+5.291%	140,928	+27.046%
2025-03-11	85.3000	89.5700	85.220000	88.0700	+3.405%	110,974	+33.769%
2025-03-10	88.2000	88.7100	83.300000	85.1700	-5.650%	150,278	+38.323%
2025-03-07	89.3500	91.6373	85.815000	90.2700	-0.055%	129,953	+30.508%
2025-03-06	90.6000	91.9000	89.305000	90.3200	-1.751%	89,156	+30.436%
2025-03-05	90.9200	91.9800	89.290000	91.9300	+2.099%	82,023	+28.152%
2025-03-04	89.8900	91.9300	86.930000	90.0400	-0.486%	147,459	+30.842%
2025-03-03	94.0700	94.1500	89.910000	90.4800	-3.591%	84,265	+30.206%
2025-02-28	92.0000	94.4200	90.348600	93.8500	+2.044%	91,923	+25.530%
2025-02-27	95.9100	98.4100	91.910000	91.9700	-4.862%	102,711	+28.096%
2025-02-26	96.0300	98.4000	95.030000	96.6700	+1.683%	97,377	+21.868%
2025-02-25	93.8700	96.1100	92.574800	95.0700	+1.300%	93,513	+23.919%
2025-02-24	94.7300	96.0600	92.043200	93.8500	-1.408%	103,431	+25.530%
2025-02-21	102.8200	103.4700	94.735000	95.1900	-5.902%	115,794	+23.763%
2025-02-20	102.8300	102.8300	99.390000	101.1600	-2.138%	87,988	+16.459%
2025-02-19	104.7400	105.4300	101.944114	103.3700	-2.628%	97,971	+13.969%
2025-02-18	104.9000	106.9300	103.230800	106.1600	+1.764%	88,259	+10.974%
2025-02-14	102.7500	104.4250	102.220000	104.3200	+1.607%	86,212	+12.931%
2025-02-13	104.3400	104.5400	100.365000	102.6700	+0.176%	94,191	+14.746%

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

USLM
United States Lime & Minerals
stock NASDAQ