5 DAY PERFORMANCE
-1.87%
1 MONTH PERFORMANCE
+9.84%
3 MONTH PERFORMANCE
+10.44%
6 MONTH PERFORMANCE
+13.78%
YEAR-TO-DATE PERFORMANCE
-13.29%
1 YEAR PERFORMANCE
+48.50%
United States Lime & Minerals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
