5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
+0.69%
3 MONTH PERFORMANCE
+0.85%
6 MONTH PERFORMANCE
+5.78%
YEAR-TO-DATE PERFORMANCE
-4.89%
1 YEAR PERFORMANCE
-7.10%
United States Lime & Minerals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $109.68 | $113.89 (3.84%) | $114.43 | $109.68 | 124.63 K | $3.27 B |
| 10/28/2026 | $110.00 | $109.30 (-0.64%) | $110.60 | $108.45 | 157.70 K | $3.14 B |
| 10/27/2026 | $110.04 | $110.12 (0.07%) | $111.62 | $109.50 | 140.81 K | $3.16 B |
| 10/26/2026 | $112.81 | $109.65 (-2.8%) | $113.03 | $109.50 | 145.43 K | $3.15 B |
| 10/23/2026 | $110.96 | $111.71 (0.68%) | $113.39 | $110.52 | 146.40 K | $3.20 B |
| 10/22/2026 | $105.99 | $111.50 (5.2%) | $112.06 | $105.69 | 130.54 K | $3.20 B |
| 10/21/2026 | $107.63 | $106.59 (-0.97%) | $108.43 | $105.33 | 157.70 K | $3.06 B |
| 10/20/2026 | $106.74 | $106.51 (-0.22%) | $108.00 | $105.50 | 151.00 K | $3.06 B |
| 10/19/2026 | $106.61 | $106.67 (0.06%) | $107.31 | $105.72 | 104.02 K | $3.06 B |
| 10/16/2026 | $108.00 | $106.05 (-1.81%) | $109.24 | $105.32 | 107.00 K | $3.04 B |
| 10/15/2026 | $106.23 | $107.04 (0.76%) | $108.64 | $105.52 | 93.35 K | $3.07 B |
| 10/14/2026 | $105.33 | $104.88 (-0.43%) | $106.11 | $103.40 | 109.95 K | $3.01 B |
| 10/13/2026 | $108.38 | $106.45 (-1.78%) | $108.85 | $105.36 | 132.30 K | $3.05 B |
| 10/12/2026 | $107.99 | $107.38 (-0.56%) | $109.06 | $107.38 | 75.52 K | $3.08 B |
| 10/09/2026 | $109.72 | $108.58 (-1.04%) | $110.38 | $108.16 | 93.30 K | $3.11 B |
| 10/08/2026 | $110.08 | $109.05 (-0.94%) | $110.08 | $108.81 | 77.90 K | $3.13 B |
| 10/07/2026 | $110.60 | $110.27 (-0.3%) | $111.36 | $109.97 | 88.40 K | $3.16 B |
| 10/06/2026 | $111.37 | $111.81 (0.4%) | $112.08 | $109.00 | 142.90 K | $3.21 B |
| 10/05/2026 | $111.61 | $110.78 (-0.74%) | $112.30 | $109.67 | 107.33 K | $3.18 B |
| 10/02/2026 | $112.83 | $111.01 (-1.61%) | $114.49 | $110.71 | 104.23 K | $3.18 B |
| 10/01/2026 | $113.49 | $111.36 (-1.88%) | $114.20 | $110.14 | 168.42 K | $3.19 B |
| 09/30/2026 | $110.99 | $113.11 (1.91%) | $114.09 | $110.41 | 151.20 K | $3.24 B |
| 09/29/2026 | $112.13 | $110.50 (-1.45%) | $112.31 | $109.83 | 96.03 K | $3.17 B |
| 09/28/2026 | $111.18 | $111.32 (0.13%) | $111.88 | $110.20 | 97.60 K | $3.19 B |
| 09/25/2026 | $110.37 | $111.40 (0.93%) | $111.98 | $110.37 | 82.20 K | $3.20 B |
| 09/24/2026 | $108.48 | $109.42 (0.87%) | $109.89 | $106.69 | 156.53 K | $3.14 B |
| 09/23/2026 | $112.57 | $109.41 (-2.81%) | $112.57 | $106.96 | 236.20 K | $3.14 B |
| 09/22/2026 | $116.21 | $113.78 (-2.09%) | $117.61 | $112.95 | 143.94 K | $3.26 B |
| 09/21/2026 | $113.88 | $114.55 (0.59%) | $115.07 | $112.74 | 111.40 K | $3.29 B |
| 09/18/2026 | $114.83 | $113.50 (-1.16%) | $114.83 | $113.03 | 561.10 K | $3.26 B |
| 09/17/2026 | $116.00 | $114.43 (-1.35%) | $117.48 | $114.43 | 100.50 K | $3.28 B |
| 09/16/2026 | $118.15 | $114.13 (-3.4%) | $118.17 | $113.51 | 150.80 K | $3.27 B |
| 09/15/2026 | $116.50 | $117.84 (1.15%) | $118.39 | $115.42 | 205.24 K | $3.38 B |
| 09/14/2026 | $117.48 | $116.43 (-0.89%) | $117.48 | $114.80 | 152.84 K | $3.34 B |
| 09/11/2026 | $117.20 | $117.82 (0.53%) | $117.99 | $116.15 | 84.40 K | $3.38 B |
| 09/10/2026 | $115.44 | $115.89 (0.39%) | $116.01 | $113.09 | 93.66 K | $3.32 B |
| 09/09/2026 | $116.98 | $115.62 (-1.16%) | $117.88 | $115.28 | 101.73 K | $3.32 B |
| 09/08/2026 | $116.52 | $117.19 (0.58%) | $118.04 | $114.81 | 112.75 K | $3.36 B |
| 09/04/2026 | $114.29 | $116.69 (2.1%) | $117.09 | $114.29 | 58.50 K | $3.35 B |
| 09/03/2026 | $117.12 | $115.83 (-1.1%) | $117.92 | $113.86 | 143.13 K | $3.32 B |
| 09/02/2026 | $115.05 | $115.47 (0.37%) | $116.91 | $114.81 | 130.92 K | $3.31 B |
| 09/01/2026 | $117.32 | $115.05 (-1.93%) | $118.02 | $114.54 | 114.83 K | $3.30 B |
| 08/31/2026 | $118.91 | $118.13 (-0.66%) | $119.48 | $115.91 | 146.40 K | $3.39 B |
| 08/28/2026 | $120.64 | $119.96 (-0.56%) | $122.28 | $119.85 | 140.70 K | $3.44 B |
| 08/27/2026 | $117.18 | $119.66 (2.12%) | $120.65 | $117.18 | 170.70 K | $3.43 B |
| 08/26/2026 | $119.61 | $118.09 (-1.27%) | $121.28 | $116.97 | 98.80 K | $3.39 B |
| 08/25/2026 | $122.03 | $119.07 (-2.43%) | $122.03 | $118.01 | 153.01 K | $3.42 B |
| 08/24/2026 | $119.11 | $120.89 (1.49%) | $122.00 | $119.11 | 127.25 K | $3.47 B |
| 08/21/2026 | $121.44 | $118.89 (-2.1%) | $122.92 | $118.60 | 179.30 K | $3.41 B |
| 08/20/2026 | $118.22 | $120.20 (1.67%) | $123.05 | $118.00 | 174.95 K | $3.45 B |
| 08/19/2026 | $118.81 | $119.44 (0.53%) | $121.90 | $117.81 | 242.82 K | $3.43 B |
| 08/18/2026 | $117.61 | $117.91 (0.26%) | $118.95 | $116.00 | 197.72 K | $3.38 B |
| 08/17/2026 | $117.05 | $117.64 (0.5%) | $118.20 | $116.45 | 71.50 K | $3.37 B |
| 08/14/2026 | $116.90 | $117.41 (0.44%) | $118.42 | $116.74 | 75.61 K | $3.37 B |
| 08/13/2026 | $119.48 | $117.40 (-1.74%) | $120.92 | $117.40 | 103.10 K | $3.37 B |
| 08/12/2026 | $120.65 | $119.30 (-1.12%) | $120.80 | $118.06 | 113.10 K | $3.42 B |
| 08/11/2026 | $120.23 | $120.48 (0.21%) | $121.56 | $118.59 | 123.50 K | $3.46 B |
| 08/10/2026 | $120.07 | $120.31 (0.2%) | $122.37 | $119.98 | 94.62 K | $3.45 B |
| 08/07/2026 | $116.29 | $120.07 (3.25%) | $120.47 | $116.29 | 109.51 K | $3.44 B |
| 08/06/2026 | $117.60 | $116.28 (-1.12%) | $117.81 | $115.13 | 101.55 K | $3.34 B |
| 08/05/2026 | $116.07 | $117.81 (1.5%) | $118.82 | $116.07 | 143.50 K | $3.38 B |
| 08/04/2026 | $112.96 | $115.64 (2.37%) | $117.99 | $111.31 | 165.50 K | $3.32 B |
| 08/03/2026 | $112.33 | $111.74 (-0.53%) | $113.71 | $110.94 | 174.00 K | $3.21 B |
| 07/31/2026 | $112.32 | $110.30 (-1.8%) | $112.98 | $108.60 | 442.80 K | $3.16 B |
| 07/30/2026 | $113.65 | $112.93 (-0.63%) | $115.61 | $109.20 | 221.70 K | $3.24 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.
