5 DAY PERFORMANCE
+2.57%
1 MONTH PERFORMANCE
+13.77%
3 MONTH PERFORMANCE
+12.17%
6 MONTH PERFORMANCE
-31.55%
YEAR-TO-DATE PERFORMANCE
-20.69%
1 YEAR PERFORMANCE
+53.05%
United States Lime & Minerals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $103.48 | $105.27 (1.73%) | $105.77 | $103.48 | 56.57 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 |
| 04/14/2025 | $93.80 | $93.10 (-0.75%) | $95.36 | $92.74 | 62.52 K | $2.66 B |
| 04/11/2025 | $89.65 | $91.63 (2.21%) | $91.97 | $88.01 | 63.54 K | $2.62 B |
| 04/10/2025 | $90.93 | $89.94 (-1.09%) | $91.87 | $88.04 | 57.03 K | $2.57 B |
| 04/09/2025 | $84.10 | $93.40 (11.06%) | $95.54 | $84.10 | 127.34 K | $2.67 B |
| 04/08/2025 | $88.16 | $85.48 (-3.04%) | $90.52 | $83.91 | 86.72 K | $2.44 B |
| 04/07/2025 | $82.10 | $85.25 (3.84%) | $88.33 | $80.63 | 184.41 K | $2.44 B |
| 04/04/2025 | $83.50 | $85.77 (2.72%) | $86.58 | $80.47 | 131.95 K | $2.45 B |
| 04/03/2025 | $87.14 | $87.02 (-0.14%) | $88.15 | $85.60 | 85.53 K | $2.49 B |
| 04/02/2025 | $89.45 | $92.99 (3.96%) | $93.11 | $89.33 | 62.73 K | $2.66 B |
| 04/01/2025 | $88.12 | $91.25 (3.55%) | $91.56 | $87.51 | 87.80 K | $2.61 B |
| 03/31/2025 | $89.49 | $88.38 (-1.24%) | $89.59 | $86.53 | 187.50 K | $2.53 B |
| 03/28/2025 | $90.41 | $89.11 (-1.44%) | $90.99 | $88.24 | 63.80 K | $2.55 B |
| 03/27/2025 | $90.28 | $90.13 (-0.17%) | $91.95 | $89.00 | 57.24 K | $2.58 B |
| 03/26/2025 | $93.12 | $91.02 (-2.26%) | $93.12 | $90.16 | 61.25 K | $2.60 B |
| 03/25/2025 | $95.64 | $92.88 (-2.89%) | $96.76 | $92.06 | 85.70 K | $2.66 B |
| 03/24/2025 | $95.13 | $96.64 (1.59%) | $98.78 | $94.13 | 91.70 K | $2.76 B |
| 03/21/2025 | $93.14 | $93.02 (-0.13%) | $93.99 | $91.57 | 166.42 K | $2.66 B |
| 03/20/2025 | $94.52 | $94.34 (-0.19%) | $96.96 | $94.26 | 77.10 K | $2.70 B |
| 03/19/2025 | $91.02 | $95.83 (5.28%) | $96.43 | $90.72 | 101.21 K | $2.74 B |
| 03/18/2025 | $92.95 | $91.44 (-1.62%) | $92.95 | $90.45 | 92.70 K | $2.61 B |
| 03/17/2025 | $92.44 | $93.14 (0.76%) | $93.81 | $91.84 | 58.82 K | $2.66 B |
| 03/14/2025 | $92.94 | $93.22 (0.3%) | $95.18 | $92.12 | 72.74 K | $2.67 B |
| 03/13/2025 | $93.28 | $91.43 (-1.98%) | $95.12 | $90.03 | 109.41 K | $2.61 B |
| 03/12/2025 | $90.03 | $92.73 (3%) | $92.75 | $88.30 | 143.80 K | $2.65 B |
| 03/11/2025 | $85.30 | $88.07 (3.25%) | $89.57 | $85.22 | 112.01 K | $2.52 B |
| 03/10/2025 | $88.20 | $85.17 (-3.44%) | $88.71 | $83.30 | 173.85 K | $2.44 B |
| 03/07/2025 | $89.35 | $90.27 (1.03%) | $91.64 | $85.82 | 130.42 K | $2.58 B |
| 03/06/2025 | $90.60 | $90.32 (-0.31%) | $91.90 | $89.31 | 89.30 K | $2.58 B |
| 03/05/2025 | $90.92 | $91.93 (1.11%) | $91.98 | $89.29 | 84.10 K | $2.63 B |
| 03/04/2025 | $89.89 | $90.04 (0.17%) | $91.93 | $86.93 | 148.72 K | $2.57 B |
| 03/03/2025 | $94.07 | $90.48 (-3.82%) | $94.15 | $89.91 | 85.73 K | $2.59 B |
| 02/28/2025 | $92.00 | $93.85 (2.01%) | $94.42 | $90.35 | 93.13 K | $2.68 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.
