-
5 DAY PERFORMANCE
+4.58% -
1 MONTH PERFORMANCE
+46.80% -
3 MONTH PERFORMANCE
+83.94% -
6 MONTH PERFORMANCE
+112.75% -
YEAR-TO-DATE PERFORMANCE
+224.92% -
1 YEAR PERFORMANCE
+250.07%
United States Lime & Minerals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $104.51 | $103.75 (-0.73%) | $105.59 | $102.13 | 60,500 | $2.97 B |
| 10/17/2024 | $103.60 | $104.32 (0.69%) | $105.02 | $103.16 | 55,800 | $2.99 B |
| 10/16/2024 | $101.42 | $103.60 (2.15%) | $103.73 | $101.25 | 40,850 | $2.97 B |
| 10/15/2024 | $101.45 | $101.25 (-0.2%) | $103.96 | $100.88 | 59,100 | $2.90 B |
| 10/14/2024 | $101.81 | $101.35 (-0.45%) | $102.30 | $100.11 | 51,045 | $2.90 B |
| 10/11/2024 | $98.20 | $101.81 (3.68%) | $101.84 | $98.20 | 86,704 | $2.92 B |
| 10/10/2024 | $96.17 | $97.60 (1.49%) | $97.66 | $95.41 | 64,900 | $2.79 B |
| 10/09/2024 | $96.16 | $97.69 (1.59%) | $98.61 | $96.16 | 46,017 | $2.80 B |
| 10/08/2024 | $94.14 | $95.97 (1.94%) | $96.55 | $93.45 | 43,628 | $2.75 B |
| 10/07/2024 | $92.38 | $94.14 (1.91%) | $94.19 | $91.71 | 56,024 | $2.70 B |
| 10/04/2024 | $93.27 | $93.25 (-0.02%) | $93.75 | $92.00 | 33,800 | $2.67 B |
| 10/03/2024 | $92.23 | $91.63 (-0.65%) | $92.98 | $90.13 | 58,200 | $2.62 B |
| 10/02/2024 | $92.60 | $92.67 (0.08%) | $94.58 | $92.33 | 42,124 | $2.65 B |
| 10/01/2024 | $97.38 | $93.18 (-4.31%) | $97.38 | $92.60 | 72,430 | $2.67 B |
| 09/30/2024 | $95.54 | $97.66 (2.22%) | $97.88 | $95.19 | 81,300 | $2.80 B |
| 09/27/2024 | $95.44 | $95.52 (0.08%) | $95.98 | $94.26 | 33,700 | $2.74 B |
| 09/26/2024 | $96.32 | $94.66 (-1.72%) | $96.85 | $94.39 | 73,034 | $2.71 B |
| 09/25/2024 | $94.38 | $94.39 (0.01%) | $94.78 | $93.52 | 46,505 | $2.70 B |
| 09/24/2024 | $95.09 | $94.23 (-0.9%) | $95.71 | $92.65 | 64,725 | $2.70 B |
| 09/23/2024 | $96.00 | $95.23 (-0.8%) | $96.12 | $93.51 | 45,714 | $2.73 B |
| 09/20/2024 | $95.29 | $94.72 (-0.6%) | $96.58 | $94.10 | 171,028 | $2.71 B |
| 09/19/2024 | $92.45 | $95.44 (3.23%) | $95.84 | $92.25 | 83,000 | $2.73 B |
| 09/18/2024 | $87.24 | $89.26 (2.32%) | $91.00 | $87.18 | 50,409 | $2.56 B |
| 09/17/2024 | $86.16 | $87.51 (1.57%) | $87.95 | $85.80 | 41,832 | $2.51 B |
| 09/16/2024 | $84.49 | $84.98 (0.58%) | $85.60 | $84.11 | 55,237 | $2.43 B |
| 09/13/2024 | $82.61 | $84.83 (2.69%) | $85.09 | $82.61 | 39,900 | $2.43 B |
| 09/12/2024 | $79.80 | $81.86 (2.58%) | $81.86 | $79.80 | 28,131 | $2.34 B |
| 09/11/2024 | $78.08 | $78.84 (0.97%) | $79.07 | $75.33 | 52,828 | $2.26 B |
| 09/10/2024 | $77.44 | $78.08 (0.83%) | $78.55 | $77.25 | 39,810 | $2.24 B |
| 09/09/2024 | $76.64 | $76.71 (0.09%) | $77.65 | $76.25 | 52,347 | $2.20 B |
| 09/06/2024 | $75.97 | $76.64 (0.88%) | $77.18 | $75.33 | 56,500 | $2.19 B |
| 09/05/2024 | $76.64 | $76.27 (-0.48%) | $77.22 | $74.90 | 44,132 | $2.18 B |
| 09/04/2024 | $75.79 | $76.25 (0.61%) | $76.61 | $75.58 | 101,220 | $2.18 B |
| 09/03/2024 | $81.37 | $76.15 (-6.42%) | $82.06 | $75.72 | 70,700 | $2.18 B |
| 08/30/2024 | $79.44 | $81.73 (2.88%) | $82.17 | $79.36 | 49,909 | $2.34 B |
| 08/29/2024 | $79.07 | $78.83 (-0.3%) | $79.71 | $78.47 | 38,708 | $2.26 B |
| 08/28/2024 | $78.62 | $78.11 (-0.65%) | $79.73 | $77.93 | 53,845 | $2.24 B |
| 08/27/2024 | $80.76 | $79.00 (-2.18%) | $81.47 | $78.31 | 71,633 | $2.26 B |
| 08/26/2024 | $81.87 | $81.41 (-0.56%) | $83.27 | $81.27 | 83,145 | $2.33 B |
| 08/23/2024 | $78.23 | $81.38 (4.03%) | $81.73 | $78.17 | 37,900 | $2.33 B |