5 DAY PERFORMANCE
-3.66%
1 MONTH PERFORMANCE
-9.19%
3 MONTH PERFORMANCE
+16.37%
6 MONTH PERFORMANCE
+51.77%
YEAR-TO-DATE PERFORMANCE
-9.05%
1 YEAR PERFORMANCE
+168.53%
United States Lime & Minerals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $122.56 | $120.80 (-1.44%) | $124.51 | $120.54 | 77,265 | $3.45 B |
| 01/16/2025 | $125.23 | $121.53 (-2.95%) | $127.19 | $121.30 | 106,838 | $3.48 B |
| 01/15/2025 | $126.44 | $125.32 (-0.89%) | $126.44 | $122.91 | 101,674 | $3.58 B |
| 01/14/2025 | $122.92 | $122.06 (-0.7%) | $124.26 | $120.74 | 76,438 | $3.49 B |
| 01/13/2025 | $118.27 | $120.58 (1.95%) | $120.93 | $116.03 | 90,700 | $3.45 B |
| 01/10/2025 | $118.39 | $119.12 (0.62%) | $120.88 | $117.50 | 101,300 | $3.41 B |
| 01/08/2025 | $117.25 | $119.36 (1.8%) | $122.49 | $117.25 | 131,500 | $3.41 B |
| 01/07/2025 | $121.67 | $117.27 (-3.62%) | $123.00 | $116.35 | 154,224 | $3.35 B |
| 01/06/2025 | $123.36 | $121.98 (-1.12%) | $124.32 | $121.08 | 106,400 | $3.49 B |
| 01/03/2025 | $121.93 | $122.97 (0.85%) | $124.75 | $121.60 | 155,500 | $3.52 B |
| 01/02/2025 | $133.78 | $122.14 (-8.7%) | $135.72 | $117.74 | 203,925 | $3.49 B |
| 12/31/2024 | $135.50 | $132.74 (-2.04%) | $136.16 | $132.63 | 101,100 | $3.80 B |
| 12/30/2024 | $135.39 | $134.64 (-0.55%) | $137.32 | $132.91 | 77,518 | $3.85 B |
| 12/27/2024 | $136.91 | $135.58 (-0.97%) | $137.29 | $133.24 | 70,000 | $3.88 B |
| 12/26/2024 | $136.00 | $137.79 (1.32%) | $138.51 | $135.48 | 64,009 | $3.94 B |
| 12/24/2024 | $136.03 | $136.26 (0.17%) | $136.79 | $134.95 | 39,008 | $3.90 B |
| 12/23/2024 | $132.17 | $135.09 (2.21%) | $136.94 | $130.83 | 98,715 | $3.86 B |
| 12/20/2024 | $130.70 | $132.95 (1.72%) | $135.27 | $128.86 | 265,200 | $3.80 B |
| 12/19/2024 | $134.03 | $133.74 (-0.22%) | $140.01 | $131.82 | 130,700 | $3.82 B |
| 12/18/2024 | $141.96 | $133.61 (-5.88%) | $144.20 | $133.39 | 103,017 | $3.82 B |
| 12/17/2024 | $142.23 | $141.40 (-0.58%) | $143.00 | $135.24 | 119,631 | $4.04 B |
| 12/16/2024 | $145.09 | $144.18 (-0.63%) | $147.38 | $142.50 | 91,300 | $4.12 B |
| 12/13/2024 | $147.49 | $145.94 (-1.05%) | $149.80 | $143.98 | 75,600 | $4.17 B |
| 12/12/2024 | $146.93 | $149.13 (1.5%) | $151.16 | $146.64 | 73,700 | $4.26 B |
| 12/11/2024 | $145.27 | $146.57 (0.89%) | $148.78 | $144.02 | 126,832 | $4.19 B |
| 12/10/2024 | $145.00 | $143.62 (-0.95%) | $146.37 | $142.56 | 118,000 | $4.11 B |
| 12/09/2024 | $152.11 | $145.04 (-4.65%) | $154.79 | $140.05 | 172,313 | $4.15 B |
| 12/06/2024 | $150.25 | $152.54 (1.52%) | $153.82 | $146.63 | 106,701 | $4.36 B |
| 12/05/2024 | $150.89 | $150.45 (-0.29%) | $151.52 | $142.50 | 155,019 | $4.30 B |
| 12/04/2024 | $153.47 | $151.64 (-1.19%) | $155.93 | $148.00 | 112,978 | $4.34 B |
| 12/03/2024 | $156.25 | $153.00 (-2.08%) | $156.59 | $147.77 | 190,600 | $4.37 B |
| 12/02/2024 | $154.42 | $156.60 (1.41%) | $156.98 | $152.26 | 124,100 | $4.48 B |
| 11/29/2024 | $155.58 | $153.00 (-1.66%) | $157.20 | $152.54 | 80,300 | $4.37 B |
| 11/27/2024 | $157.97 | $153.79 (-2.65%) | $159.37 | $147.84 | 165,217 | $4.40 B |
| 11/26/2024 | $146.98 | $157.45 (7.12%) | $159.53 | $146.16 | 252,500 | $4.50 B |
| 11/25/2024 | $151.00 | $148.55 (-1.62%) | $153.91 | $146.21 | 95,357 | $4.25 B |
| 11/22/2024 | $149.86 | $149.73 (-0.09%) | $150.24 | $145.78 | 85,800 | $4.28 B |
| 11/21/2024 | $141.65 | $150.33 (6.13%) | $151.47 | $141.16 | 171,010 | $4.30 B |
| 11/20/2024 | $142.54 | $139.87 (-1.87%) | $144.39 | $137.85 | 102,652 | $4.00 B |
| 11/19/2024 | $142.48 | $141.59 (-0.62%) | $143.02 | $141.01 | 93,900 | $4.05 B |
| 11/18/2024 | $141.00 | $143.14 (1.52%) | $145.63 | $140.54 | 66,907 | $4.09 B |
| 11/15/2024 | $141.57 | $141.21 (-0.25%) | $143.18 | $138.72 | 56,339 | $4.04 B |
| 11/14/2024 | $143.15 | $141.01 (-1.49%) | $144.90 | $140.32 | 93,800 | $4.03 B |
| 11/13/2024 | $139.12 | $142.58 (2.49%) | $145.12 | $139.08 | 129,035 | $4.08 B |
| 11/12/2024 | $141.61 | $137.78 (-2.7%) | $146.01 | $137.21 | 102,125 | $3.94 B |
| 11/11/2024 | $145.53 | $142.30 (-2.22%) | $146.70 | $141.16 | 98,205 | $4.07 B |
| 11/08/2024 | $138.04 | $143.11 (3.67%) | $143.56 | $135.75 | 159,400 | $4.10 B |
| 11/07/2024 | $136.88 | $138.04 (0.85%) | $139.20 | $133.78 | 107,445 | $3.95 B |
| 11/06/2024 | $126.72 | $137.25 (8.31%) | $139.03 | $126.72 | 150,407 | $3.93 B |
| 11/05/2024 | $111.07 | $121.34 (9.25%) | $121.78 | $111.07 | 113,252 | $3.47 B |
| 11/04/2024 | $107.65 | $110.56 (2.7%) | $110.88 | $106.20 | 107,938 | $3.17 B |
| 11/01/2024 | $112.57 | $108.46 (-3.65%) | $114.36 | $108.22 | 134,500 | $3.11 B |
| 10/31/2024 | $107.08 | $112.78 (5.32%) | $114.75 | $107.08 | 128,412 | $3.23 B |
| 10/30/2024 | $107.27 | $107.07 (-0.19%) | $108.70 | $106.83 | 64,400 | $3.07 B |
| 10/29/2024 | $105.82 | $106.95 (1.07%) | $108.50 | $105.26 | 67,902 | $3.06 B |
| 10/28/2024 | $105.65 | $106.42 (0.73%) | $106.93 | $105.05 | 67,448 | $3.05 B |
| 10/25/2024 | $104.25 | $104.35 (0.1%) | $104.73 | $103.21 | 43,000 | $2.99 B |
| 10/24/2024 | $102.84 | $102.61 (-0.22%) | $103.47 | $101.61 | 62,700 | $2.94 B |
| 10/23/2024 | $103.00 | $101.97 (-1%) | $103.74 | $100.73 | 34,900 | $2.92 B |
| 10/22/2024 | $103.17 | $103.01 (-0.16%) | $104.96 | $103.01 | 48,400 | $2.95 B |
| 10/21/2024 | $104.17 | $103.75 (-0.4%) | $104.67 | $101.82 | 47,755 | $2.97 B |