-
5 DAY PERFORMANCE
+1.58% -
1 MONTH PERFORMANCE
+21.43% -
3 MONTH PERFORMANCE
+31.41% -
6 MONTH PERFORMANCE
+60.52% -
YEAR-TO-DATE PERFORMANCE
+107.77% -
1 YEAR PERFORMANCE
+138.11%
United States Lime & Minerals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $78.69 | $77.14 (-1.97%) | $78.69 | $76.59 | 59,232 | $2.21 B |
| 08/21/2024 | $77.89 | $78.69 (1.03%) | $78.83 | $77.06 | 25,449 | $2.25 B |
| 08/20/2024 | $78.08 | $77.51 (-0.73%) | $78.35 | $76.92 | 48,367 | $2.22 B |
| 08/19/2024 | $77.37 | $77.85 (0.62%) | $77.91 | $76.59 | 46,207 | $2.23 B |
| 08/16/2024 | $77.74 | $77.08 (-0.85%) | $78.93 | $77.05 | 84,300 | $2.21 B |
| 08/15/2024 | $77.00 | $77.74 (0.96%) | $78.15 | $75.72 | 56,427 | $2.23 B |
| 08/14/2024 | $74.80 | $74.55 (-0.33%) | $75.28 | $74.11 | 54,500 | $2.13 B |
| 08/13/2024 | $73.37 | $74.81 (1.96%) | $74.90 | $73.37 | 62,028 | $2.14 B |
| 08/12/2024 | $72.99 | $73.07 (0.11%) | $73.10 | $72.00 | 75,000 | $2.09 B |
| 08/09/2024 | $72.32 | $72.67 (0.48%) | $72.96 | $71.50 | 60,441 | $2.08 B |
| 08/08/2024 | $70.40 | $72.00 (2.27%) | $72.61 | $69.54 | 59,000 | $2.06 B |
| 08/07/2024 | $71.99 | $69.25 (-3.81%) | $71.99 | $68.85 | 174,700 | $1.98 B |
| 08/06/2024 | $74.04 | $72.84 (-1.62%) | $75.79 | $72.55 | 87,518 | $2.09 B |
| 08/05/2024 | $69.64 | $74.04 (6.32%) | $75.62 | $65.45 | 117,624 | $2.12 B |
| 08/02/2024 | $81.61 | $78.07 (-4.34%) | $81.61 | $77.41 | 71,600 | $2.24 B |
| 08/01/2024 | $84.98 | $84.93 (-0.06%) | $87.13 | $82.77 | 90,800 | $2.43 B |
| 07/31/2024 | $83.35 | $85.05 (2.04%) | $86.47 | $82.92 | 77,400 | $2.44 B |
| 07/30/2024 | $82.50 | $82.46 (-0.05%) | $84.35 | $82.38 | 80,300 | $2.36 B |
| 07/29/2024 | $83.48 | $82.38 (-1.32%) | $84.39 | $81.72 | 52,041 | $2.36 B |
| 07/26/2024 | $82.60 | $83.93 (1.61%) | $84.62 | $81.99 | 101,953 | $2.40 B |
| 07/25/2024 | $82.52 | $81.75 (-0.93%) | $84.25 | $81.28 | 113,100 | $2.34 B |
| 07/24/2024 | $84.00 | $81.38 (-3.12%) | $84.50 | $81.38 | 51,927 | $2.33 B |
| 07/23/2024 | $82.60 | $84.75 (2.6%) | $85.10 | $82.58 | 81,841 | $2.43 B |
| 07/22/2024 | $81.30 | $82.42 (1.38%) | $82.59 | $79.90 | 86,240 | $2.36 B |
| 07/19/2024 | $78.09 | $79.55 (1.87%) | $79.81 | $77.60 | 69,127 | $2.28 B |
| 07/18/2024 | $77.60 | $78.00 (0.52%) | $79.63 | $77.32 | 46,319 | $2.23 B |
| 07/17/2024 | $80.59 | $78.12 (-3.06%) | $81.39 | $77.90 | 75,204 | $2.24 B |
| 07/16/2024 | $82.22 | $81.37 (-1.03%) | $84.19 | $80.56 | 121,853 | $2.33 B |
| 07/15/2024 | $81.61 | $81.77 (0.2%) | $82.99 | $80.58 | 124,098 | $2.34 B |
| 07/12/2024 | $74.51 | $79.08 (6.13%) | $79.20 | $74.41 | 186,610 | $2.26 B |
| 07/11/2024 | $73.67 | $74.53 (1.17%) | $75.57 | $73.67 | 253,155 | $2.13 B |
| 07/10/2024 | $71.60 | $72.76 (1.62%) | $72.77 | $71.60 | 49,100 | $2.08 B |
| 07/09/2024 | $71.82 | $71.24 (-0.81%) | $71.93 | $71.23 | 36,235 | $2.04 B |
| 07/08/2024 | $71.46 | $71.37 (-0.13%) | $72.30 | $71.30 | 64,000 | $2.04 B |
| 07/05/2024 | $71.33 | $70.65 (-0.95%) | $71.34 | $70.52 | 49,640 | $2.02 B |
| 07/03/2024 | $70.28 | $71.22 (1.34%) | $71.22 | $70.00 | 27,000 | $2.04 B |
| 07/02/2024 | $70.00 | $70.16 (0.23%) | $70.44 | $70.00 | 41,515 | $2.01 B |
| 07/01/2024 | $73.54 | $70.04 (-4.76%) | $73.54 | $69.66 | 80,500 | $2.01 B |