5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
+7.79%
3 MONTH PERFORMANCE
+29.26%
6 MONTH PERFORMANCE
+39.69%
YEAR-TO-DATE PERFORMANCE
-3.77%
1 YEAR PERFORMANCE
+43.10%
United States Lime & Minerals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $127.98 | $127.78 (-0.16%) | $129.19 | $125.95 | 83.83 K | $3.66 B |
| 09/17/2025 | $129.66 | $127.80 (-1.43%) | $132.11 | $127.43 | 119.00 K | $3.66 B |
| 09/16/2025 | $129.67 | $129.04 (-0.49%) | $130.34 | $128.20 | 94.10 K | $3.70 B |
| 09/15/2025 | $126.55 | $129.66 (2.46%) | $129.99 | $126.55 | 109.57 K | $3.71 B |
| 09/12/2025 | $127.38 | $126.70 (-0.53%) | $129.25 | $126.22 | 97.53 K | $3.63 B |
| 09/11/2025 | $125.24 | $128.18 (2.35%) | $128.48 | $124.32 | 100.90 K | $3.67 B |
| 09/10/2025 | $123.25 | $124.43 (0.96%) | $126.30 | $123.03 | 97.60 K | $3.56 B |
| 09/09/2025 | $122.62 | $123.25 (0.51%) | $123.82 | $119.42 | 150.00 K | $3.53 B |
| 09/08/2025 | $123.05 | $122.62 (-0.35%) | $124.93 | $122.01 | 101.80 K | $3.51 B |
| 09/05/2025 | $122.58 | $123.06 (0.39%) | $124.43 | $121.22 | 130.48 K | $3.52 B |
| 09/04/2025 | $120.62 | $120.99 (0.31%) | $121.14 | $118.66 | 134.50 K | $3.46 B |
| 09/03/2025 | $123.02 | $120.83 (-1.78%) | $124.66 | $120.57 | 168.80 K | $3.46 B |
| 09/02/2025 | $123.22 | $123.14 (-0.06%) | $126.05 | $122.79 | 93.80 K | $3.53 B |
| 08/29/2025 | $127.33 | $125.92 (-1.11%) | $130.26 | $124.21 | 229.02 K | $3.61 B |
| 08/28/2025 | $124.66 | $126.29 (1.31%) | $127.02 | $124.46 | 128.91 K | $3.62 B |
| 08/27/2025 | $120.44 | $124.52 (3.39%) | $124.94 | $120.15 | 168.50 K | $3.57 B |
| 08/26/2025 | $120.06 | $121.59 (1.27%) | $122.19 | $119.82 | 104.00 K | $3.48 B |
| 08/25/2025 | $120.92 | $119.48 (-1.19%) | $122.72 | $118.77 | 70.20 K | $3.42 B |
| 08/22/2025 | $115.22 | $121.52 (5.47%) | $123.76 | $115.00 | 142.84 K | $3.48 B |
| 08/21/2025 | $111.90 | $114.29 (2.14%) | $114.95 | $110.08 | 97.30 K | $3.27 B |
| 08/20/2025 | $114.64 | $112.44 (-1.92%) | $114.64 | $111.88 | 111.50 K | $3.22 B |
| 08/19/2025 | $118.00 | $115.10 (-2.46%) | $118.25 | $114.40 | 59.66 K | $3.30 B |
| 08/18/2025 | $116.83 | $118.50 (1.43%) | $118.96 | $114.66 | 100.33 K | $3.39 B |
| 08/15/2025 | $122.13 | $117.29 (-3.96%) | $122.13 | $115.91 | 138.50 K | $3.36 B |
| 08/14/2025 | $121.54 | $121.58 (0.03%) | $122.91 | $120.27 | 182.62 K | $3.48 B |
| 08/13/2025 | $118.97 | $122.79 (3.21%) | $123.16 | $117.90 | 154.50 K | $3.52 B |
| 08/12/2025 | $114.07 | $118.56 (3.94%) | $119.06 | $112.78 | 144.41 K | $3.40 B |
| 08/11/2025 | $111.80 | $113.01 (1.08%) | $114.18 | $111.80 | 161.82 K | $3.24 B |
| 08/08/2025 | $107.00 | $112.15 (4.81%) | $112.79 | $107.00 | 116.63 K | $3.21 B |
| 08/07/2025 | $108.28 | $106.33 (-1.8%) | $109.02 | $104.01 | 120.51 K | $3.04 B |
| 08/06/2025 | $106.27 | $106.67 (0.38%) | $106.84 | $104.28 | 114.73 K | $3.05 B |
| 08/05/2025 | $103.65 | $106.70 (2.94%) | $107.11 | $101.64 | 122.14 K | $3.06 B |
| 08/04/2025 | $99.53 | $103.64 (4.13%) | $105.44 | $98.83 | 170.31 K | $2.97 B |
| 08/01/2025 | $97.70 | $99.02 (1.35%) | $100.55 | $95.06 | 169.70 K | $2.84 B |
| 07/31/2025 | $109.26 | $99.58 (-8.86%) | $109.26 | $94.77 | 315.63 K | $2.85 B |
| 07/30/2025 | $112.48 | $111.50 (-0.87%) | $113.21 | $110.49 | 154.83 K | $3.19 B |
| 07/29/2025 | $109.79 | $112.50 (2.47%) | $113.40 | $109.76 | 160.28 K | $3.22 B |
| 07/28/2025 | $107.30 | $108.57 (1.18%) | $108.80 | $106.92 | 77.20 K | $3.11 B |
| 07/25/2025 | $108.26 | $107.49 (-0.71%) | $109.33 | $107.11 | 97.04 K | $3.07 B |
| 07/24/2025 | $107.84 | $107.48 (-0.33%) | $108.36 | $106.79 | 72.43 K | $3.07 B |
| 07/23/2025 | $108.46 | $108.11 (-0.32%) | $108.94 | $107.25 | 75.30 K | $3.09 B |
| 07/22/2025 | $105.46 | $107.44 (1.88%) | $107.67 | $102.46 | 96.72 K | $3.07 B |
| 07/21/2025 | $104.81 | $105.73 (0.88%) | $106.47 | $104.75 | 85.28 K | $3.02 B |
| 07/18/2025 | $105.00 | $104.79 (-0.2%) | $107.41 | $103.64 | 97.30 K | $3.00 B |
| 07/17/2025 | $101.92 | $104.17 (2.21%) | $104.63 | $101.92 | 153.60 K | $2.98 B |
| 07/16/2025 | $101.31 | $101.95 (0.63%) | $102.00 | $99.28 | 101.76 K | $2.92 B |
| 07/15/2025 | $101.84 | $100.76 (-1.06%) | $102.64 | $100.69 | 129.75 K | $2.88 B |
| 07/14/2025 | $101.69 | $101.30 (-0.38%) | $103.06 | $100.89 | 136.03 K | $2.90 B |
| 07/11/2025 | $101.89 | $102.24 (0.34%) | $103.79 | $100.68 | 111.90 K | $2.92 B |
| 07/10/2025 | $104.28 | $101.99 (-2.2%) | $104.71 | $100.92 | 199.50 K | $2.92 B |
| 07/09/2025 | $102.17 | $104.62 (2.4%) | $104.85 | $101.72 | 195.43 K | $2.99 B |
| 07/08/2025 | $102.57 | $101.97 (-0.58%) | $102.57 | $100.04 | 186.13 K | $2.92 B |
| 07/07/2025 | $103.67 | $101.94 (-1.67%) | $105.80 | $101.76 | 149.24 K | $2.91 B |
| 07/03/2025 | $102.97 | $104.80 (1.78%) | $105.27 | $102.06 | 118.50 K | $3.00 B |
| 07/02/2025 | $101.98 | $102.43 (0.44%) | $104.37 | $100.61 | 198.43 K | $2.93 B |
| 07/01/2025 | $98.98 | $102.26 (3.31%) | $104.56 | $97.98 | 240.10 K | $2.92 B |
| 06/30/2025 | $99.24 | $99.80 (0.56%) | $100.15 | $96.90 | 274.54 K | $2.85 B |
| 06/27/2025 | $100.80 | $98.64 (-2.14%) | $101.71 | $98.21 | 362.80 K | $2.82 B |
| 06/26/2025 | $98.88 | $100.34 (1.48%) | $101.20 | $97.52 | 240.02 K | $2.87 B |
| 06/25/2025 | $99.48 | $99.02 (-0.46%) | $99.90 | $97.27 | 188.00 K | $2.83 B |
| 06/24/2025 | $97.60 | $99.00 (1.43%) | $99.06 | $97.10 | 153.70 K | $2.83 B |
| 06/23/2025 | $94.57 | $97.59 (3.19%) | $97.80 | $94.02 | 163.55 K | $2.79 B |
| 06/20/2025 | $99.28 | $95.15 (-4.16%) | $99.28 | $94.41 | 521.40 K | $2.72 B |
| 06/18/2025 | $100.10 | $98.82 (-1.28%) | $101.74 | $98.29 | 187.90 K | $2.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
