5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
-8.98%
3 MONTH PERFORMANCE
+43.12%
6 MONTH PERFORMANCE
+92.39%
YEAR-TO-DATE PERFORMANCE
+195.83%
1 YEAR PERFORMANCE
+191.16%
United States Lime & Minerals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $132.17 | $135.83 (2.77%) | $136.94 | $130.83 | 59,710 | $3.91 B |
| 12/20/2024 | $130.70 | $132.95 (1.72%) | $135.27 | $128.86 | 265,200 | $3.80 B |
| 12/19/2024 | $134.03 | $133.74 (-0.22%) | $140.01 | $131.82 | 130,700 | $3.82 B |
| 12/18/2024 | $141.96 | $133.61 (-5.88%) | $144.20 | $133.39 | 103,017 | $3.82 B |
| 12/17/2024 | $142.23 | $141.40 (-0.58%) | $143.00 | $135.24 | 119,631 | $4.04 B |
| 12/16/2024 | $145.09 | $144.18 (-0.63%) | $147.38 | $142.50 | 91,300 | $4.12 B |
| 12/13/2024 | $147.49 | $145.94 (-1.05%) | $149.80 | $143.98 | 75,600 | $4.17 B |
| 12/12/2024 | $146.93 | $149.13 (1.5%) | $151.16 | $146.64 | 73,700 | $4.26 B |
| 12/11/2024 | $145.27 | $146.57 (0.89%) | $148.78 | $144.02 | 126,832 | $4.19 B |
| 12/10/2024 | $145.00 | $143.62 (-0.95%) | $146.37 | $142.56 | 118,000 | $4.11 B |
| 12/09/2024 | $152.11 | $145.04 (-4.65%) | $154.79 | $140.05 | 172,313 | $4.15 B |
| 12/06/2024 | $150.25 | $152.54 (1.52%) | $153.82 | $146.63 | 106,701 | $4.36 B |
| 12/05/2024 | $150.89 | $150.45 (-0.29%) | $151.52 | $142.50 | 155,019 | $4.30 B |
| 12/04/2024 | $153.47 | $151.64 (-1.19%) | $155.93 | $148.00 | 112,978 | $4.34 B |
| 12/03/2024 | $156.25 | $153.00 (-2.08%) | $156.59 | $147.77 | 190,600 | $4.37 B |
| 12/02/2024 | $154.42 | $156.60 (1.41%) | $156.98 | $152.26 | 124,100 | $4.48 B |
| 11/29/2024 | $155.58 | $153.00 (-1.66%) | $157.20 | $152.54 | 80,300 | $4.37 B |
| 11/27/2024 | $157.97 | $153.79 (-2.65%) | $159.37 | $147.84 | 165,217 | $4.40 B |
| 11/26/2024 | $146.98 | $157.45 (7.12%) | $159.53 | $146.16 | 252,500 | $4.50 B |
| 11/25/2024 | $151.00 | $148.55 (-1.62%) | $153.91 | $146.21 | 95,357 | $4.25 B |
| 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 |