5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
+2.97%
3 MONTH PERFORMANCE
+8.89%
6 MONTH PERFORMANCE
-19.60%
YEAR-TO-DATE PERFORMANCE
-24.09%
1 YEAR PERFORMANCE
+23.22%
United States Lime & Minerals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $101.84 | $100.76 (-1.06%) | $102.64 | $100.69 | 128.00 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 |
| 06/17/2025 | $99.71 | $100.79 (1.08%) | $102.42 | $99.66 | 222.80 K | $2.88 B |
| 06/16/2025 | $98.37 | $100.36 (2.02%) | $101.32 | $98.37 | 161.45 K | $2.87 B |
| 06/13/2025 | $99.13 | $97.85 (-1.29%) | $100.70 | $97.23 | 133.53 K | $2.80 B |
| 06/12/2025 | $99.81 | $99.69 (-0.12%) | $101.22 | $98.11 | 133.25 K | $2.85 B |
| 06/11/2025 | $100.52 | $99.46 (-1.05%) | $104.06 | $99.21 | 256.60 K | $2.84 B |
| 06/10/2025 | $102.64 | $100.26 (-2.32%) | $103.82 | $99.41 | 271.41 K | $2.87 B |
| 06/09/2025 | $107.15 | $102.64 (-4.21%) | $107.15 | $101.50 | 347.54 K | $2.93 B |
| 06/06/2025 | $107.58 | $106.15 (-1.33%) | $107.58 | $105.22 | 233.03 K | $3.04 B |
| 06/05/2025 | $106.18 | $106.33 (0.14%) | $106.79 | $104.04 | 80.34 K | $3.04 B |
| 06/04/2025 | $107.13 | $105.82 (-1.22%) | $107.91 | $105.45 | 65.10 K | $3.03 B |
| 06/03/2025 | $102.01 | $107.02 (4.91%) | $107.73 | $101.57 | 104.00 K | $3.06 B |
| 06/02/2025 | $103.02 | $102.11 (-0.88%) | $104.02 | $100.50 | 96.10 K | $2.92 B |
| 05/30/2025 | $102.60 | $102.78 (0.18%) | $103.00 | $100.41 | 224.20 K | $2.94 B |
| 05/29/2025 | $104.04 | $103.08 (-0.92%) | $104.81 | $102.71 | 195.50 K | $2.95 B |
| 05/28/2025 | $104.88 | $103.98 (-0.86%) | $104.88 | $102.33 | 71.30 K | $2.97 B |
| 05/27/2025 | $103.48 | $105.27 (1.73%) | $105.77 | $103.48 | 102.52 K | $3.01 B |
| 05/23/2025 | $103.23 | $102.63 (-0.58%) | $103.74 | $102.31 | 69.30 K | $2.93 B |
| 05/22/2025 | $104.03 | $104.61 (0.56%) | $105.23 | $102.66 | 56.70 K | $2.99 B |
| 05/21/2025 | $102.84 | $104.29 (1.41%) | $104.94 | $102.72 | 79.20 K | $2.98 B |
| 05/20/2025 | $104.07 | $104.22 (0.14%) | $104.50 | $103.12 | 81.00 K | $2.98 B |
| 05/19/2025 | $103.11 | $104.99 (1.82%) | $105.32 | $101.87 | 92.80 K | $3.00 B |
| 05/16/2025 | $101.87 | $103.92 (2.01%) | $105.28 | $100.00 | 110.54 K | $2.97 B |
| 05/15/2025 | $102.87 | $102.20 (-0.65%) | $103.58 | $101.51 | 96.40 K | $2.92 B |
| 05/14/2025 | $102.88 | $103.39 (0.5%) | $105.18 | $102.10 | 93.20 K | $2.96 B |
| 05/13/2025 | $100.31 | $102.87 (2.55%) | $103.57 | $100.31 | 104.21 K | $2.94 B |
| 05/12/2025 | $102.63 | $99.51 (-3.04%) | $104.80 | $98.05 | 76.50 K | $2.85 B |
| 05/09/2025 | $99.38 | $98.99 (-0.39%) | $99.45 | $96.41 | 77.84 K | $2.83 B |
| 05/08/2025 | $98.73 | $99.45 (0.73%) | $100.75 | $97.07 | 63.02 K | $2.84 B |
| 05/07/2025 | $98.86 | $97.23 (-1.65%) | $99.21 | $96.51 | 55.32 K | $2.78 B |
| 05/06/2025 | $98.89 | $98.54 (-0.35%) | $100.18 | $97.23 | 47.50 K | $2.82 B |
| 05/05/2025 | $98.47 | $99.54 (1.09%) | $101.69 | $98.47 | 55.60 K | $2.85 B |
| 05/02/2025 | $98.48 | $99.81 (1.35%) | $100.83 | $98.20 | 98.40 K | $2.85 B |
| 05/01/2025 | $93.22 | $98.00 (5.13%) | $98.69 | $91.04 | 135.10 K | $2.80 B |
| 04/30/2025 | $91.64 | $93.51 (2.04%) | $94.16 | $91.15 | 86.55 K | $2.67 B |
| 04/29/2025 | $92.28 | $93.75 (1.59%) | $93.87 | $91.06 | 119.30 K | $2.68 B |
| 04/28/2025 | $91.99 | $92.53 (0.59%) | $94.21 | $90.85 | 72.01 K | $2.65 B |
| 04/25/2025 | $93.85 | $92.40 (-1.55%) | $94.00 | $91.00 | 66.24 K | $2.64 B |
| 04/24/2025 | $89.82 | $94.44 (5.14%) | $94.70 | $89.16 | 79.21 K | $2.70 B |
| 04/23/2025 | $90.92 | $90.16 (-0.84%) | $92.34 | $88.88 | 99.20 K | $2.58 B |
| 04/22/2025 | $88.12 | $88.39 (0.31%) | $89.17 | $87.17 | 57.23 K | $2.53 B |
| 04/21/2025 | $89.98 | $86.77 (-3.57%) | $90.34 | $85.60 | 94.70 K | $2.48 B |
| 04/17/2025 | $91.67 | $90.85 (-0.89%) | $91.80 | $90.39 | 68.33 K | $2.60 B |
| 04/16/2025 | $91.49 | $91.76 (0.3%) | $92.09 | $89.99 | 97.65 K | $2.62 B |
| 04/15/2025 | $92.88 | $92.53 (-0.38%) | $94.51 | $91.68 | 116.70 K | $2.65 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.
