United States Lime & Minerals(USLM)
$116.43-1.93 (-1.63%)
USLM
United States Lime & Minerals historical prices
$116.43
At close:-1.93 (-1.63%)
Want to see USLM full AI Analyst Report?
United States Lime & Minerals (USLM) Historical Prices
301 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 118.42 | 118.57 | 116.00 | 116.43 | 116.43 | -1.63% | 73,027 | 0.52 |
| Nov 10, 2026 | 118.82 | 120.03 | 118.07 | 118.36 | 118.36 | +0.22% | 167,727 | 1.21 |
| Nov 09, 2026 | 121.02 | 121.71 | 117.98 | 120.23 | 120.23 | +1.80% | 87,013 | 0.63 |
| Nov 06, 2026 | 119.49 | 121.09 | 117.87 | 118.10 | 118.10 | -1.10% | 81,522 | 0.58 |
| Nov 05, 2026 | 123.98 | 124.94 | 118.60 | 119.41 | 119.41 | -3.22% | 147,624 | 1.07 |
| Nov 04, 2026 | 124.04 | 126.03 | 118.50 | 123.38 | 123.38 | +1.93% | 261,242 | 1.92 |
| Nov 03, 2026 | 120.20 | 123.27 | 119.92 | 121.04 | 121.04 | +1.72% | 179,122 | 1.33 |
| Nov 02, 2026 | 107.05 | 124.79 | 106.92 | 118.99 | 118.99 | +6.61% | 324,350 | 2.46 |
| Oct 30, 2026 | 112.34 | 115.27 | 111.34 | 111.61 | 111.61 | -2.00% | 111,812 | 0.84 |
| Oct 29, 2026 | 109.68 | 114.43 | 109.68 | 113.89 | 113.89 | +4.20% | 124,626 | 0.93 |
| Oct 28, 2026 | 110.00 | 110.60 | 108.45 | 109.30 | 109.30 | -0.74% | 157,677 | 1.14 |
| Oct 27, 2026 | 110.04 | 111.62 | 109.50 | 110.12 | 110.12 | +0.43% | 140,811 | 1.01 |
| Oct 26, 2026 | 112.81 | 113.03 | 109.50 | 109.65 | 109.65 | -1.84% | 145,425 | 1.03 |
| Oct 23, 2026 | 110.96 | 113.39 | 110.52 | 111.71 | 111.71 | +0.19% | 146,349 | 1.03 |
| Oct 22, 2026 | 105.99 | 112.06 | 105.69 | 111.50 | 111.50 | +4.61% | 130,533 | 0.91 |
| Oct 21, 2026 | 107.63 | 108.43 | 105.33 | 106.59 | 106.59 | +0.08% | 157,698 | 1.10 |
| Oct 20, 2026 | 106.74 | 108.00 | 105.50 | 106.51 | 106.51 | -0.15% | 150,951 | 1.05 |
| Oct 19, 2026 | 106.61 | 107.31 | 105.72 | 106.67 | 106.67 | +0.58% | 104,002 | 0.72 |
| Oct 16, 2026 | 108.00 | 109.24 | 105.32 | 106.05 | 106.05 | -0.92% | 106,973 | 0.74 |
| Oct 15, 2026 | 106.23 | 108.64 | 105.52 | 107.04 | 107.04 | +2.06% | 93,347 | 0.65 |
| Oct 14, 2026 | 105.33 | 106.11 | 103.40 | 104.88 | 104.88 | -1.47% | 109,948 | 0.76 |
| Oct 13, 2026 | 108.38 | 108.85 | 105.36 | 106.45 | 106.45 | -0.87% | 132,270 | 0.92 |
| Oct 12, 2026 | 107.99 | 109.06 | 107.38 | 107.38 | 107.38 | -1.11% | 75,518 | 0.52 |
| Oct 09, 2026 | 109.72 | 110.38 | 108.16 | 108.58 | 108.58 | -0.43% | 93,300 | 0.64 |
| Oct 08, 2026 | 110.08 | 110.08 | 108.81 | 109.05 | 109.05 | -1.11% | 77,858 | 0.53 |
| Oct 07, 2026 | 110.60 | 111.36 | 109.97 | 110.27 | 110.27 | -1.38% | 88,390 | 0.60 |
| Oct 06, 2026 | 111.37 | 112.08 | 109.00 | 111.81 | 111.81 | +0.93% | 142,892 | 0.96 |
| Oct 05, 2026 | 111.61 | 112.30 | 109.67 | 110.78 | 110.78 | -0.21% | 107,331 | 0.71 |
| Oct 02, 2026 | 112.83 | 114.49 | 110.71 | 111.01 | 111.01 | -0.31% | 104,233 | 0.68 |
| Oct 01, 2026 | 113.49 | 114.20 | 110.14 | 111.36 | 111.36 | -1.55% | 168,414 | 1.09 |
| Sep 30, 2026 | 110.99 | 114.09 | 110.41 | 113.11 | 113.11 | +2.36% | 151,187 | 1.00 |
| Sep 29, 2026 | 112.13 | 112.31 | 109.83 | 110.50 | 110.50 | -0.74% | 96,028 | 0.62 |
| Sep 28, 2026 | 111.18 | 111.88 | 110.20 | 111.32 | 111.32 | -0.07% | 97,594 | 0.63 |
| Sep 25, 2026 | 110.37 | 111.98 | 110.37 | 111.40 | 111.40 | +1.81% | 82,189 | 0.52 |
| Sep 24, 2026 | 108.48 | 109.89 | 106.69 | 109.42 | 109.42 | <0.01% | 156,530 | 0.98 |
| Sep 23, 2026 | 112.57 | 112.57 | 106.96 | 109.41 | 109.41 | -3.84% | 236,172 | 1.47 |
| Sep 22, 2026 | 116.21 | 117.61 | 112.95 | 113.78 | 113.78 | -0.67% | 143,940 | 0.89 |
| Sep 21, 2026 | 113.88 | 115.07 | 112.74 | 114.55 | 114.55 | +0.93% | 111,370 | 0.69 |
| Sep 18, 2026 | 114.83 | 114.83 | 113.03 | 113.50 | 113.50 | -0.81% | 561,098 | 3.59 |
| Sep 17, 2026 | 116.00 | 117.48 | 114.43 | 114.43 | 114.43 | +0.26% | 100,471 | 0.63 |
| Sep 16, 2026 | 118.15 | 118.17 | 113.51 | 114.13 | 114.13 | -3.15% | 150,804 | 0.96 |
| Sep 15, 2026 | 116.50 | 118.39 | 115.42 | 117.84 | 117.84 | +1.21% | 205,240 | 1.13 |
| Sep 14, 2026 | 117.48 | 117.48 | 114.80 | 116.43 | 116.43 | -1.18% | 152,842 | 0.83 |
| Sep 11, 2026 | 117.20 | 117.99 | 116.15 | 117.82 | 117.82 | +1.67% | 84,371 | 0.45 |
| Sep 10, 2026 | 115.44 | 116.01 | 113.09 | 115.89 | 115.89 | +0.23% | 93,660 | 0.49 |
| Sep 09, 2026 | 116.98 | 117.88 | 115.28 | 115.62 | 115.62 | -1.34% | 101,728 | 0.52 |
| Sep 08, 2026 | 116.52 | 118.04 | 114.81 | 117.19 | 117.19 | +0.43% | 112,747 | 0.57 |
| Sep 07, 2026 | 114.29 | 117.09 | 114.29 | 116.69 | 116.69 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 114.29 | 117.09 | 114.29 | 116.69 | 116.69 | +0.74% | 58,490 | 0.29 |
| Sep 03, 2026 | 117.12 | 117.92 | 113.86 | 115.83 | 115.83 | +0.31% | 143,125 | 0.68 |
