5 DAY PERFORMANCE
+4.61%
1 MONTH PERFORMANCE
+2.69%
3 MONTH PERFORMANCE
+8.58%
6 MONTH PERFORMANCE
+27.89%
YEAR-TO-DATE PERFORMANCE
+8.94%
1 YEAR PERFORMANCE
+9.50%
United States Lime & Minerals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $127.71 | $130.44 (2.14%) | $130.76 | $126.15 | 67.20 K | $3.74 B |
| 01/08/2026 | $126.11 | $127.29 (0.94%) | $128.75 | $124.62 | 123.54 K | $3.65 B |
| 01/07/2026 | $127.00 | $127.36 (0.28%) | $129.06 | $126.38 | 81.23 K | $3.65 B |
| 01/06/2026 | $123.90 | $127.36 (2.79%) | $127.95 | $122.19 | 68.70 K | $3.65 B |
| 01/05/2026 | $121.48 | $124.69 (2.64%) | $129.09 | $121.48 | 182.33 K | $3.57 B |
| 01/02/2026 | $120.00 | $120.96 (0.8%) | $122.71 | $119.96 | 85.80 K | $3.46 B |
| 12/31/2025 | $123.38 | $119.74 (-2.95%) | $123.84 | $118.57 | 102.60 K | $3.43 B |
| 12/30/2025 | $124.45 | $123.14 (-1.05%) | $128.13 | $122.97 | 117.30 K | $3.53 B |
| 12/29/2025 | $126.42 | $125.06 (-1.08%) | $128.07 | $123.76 | 48.40 K | $3.58 B |
| 12/26/2025 | $127.49 | $126.70 (-0.62%) | $128.56 | $125.71 | 57.80 K | $3.63 B |
| 12/24/2025 | $129.07 | $127.25 (-1.41%) | $129.08 | $126.59 | 35.40 K | $3.64 B |
| 12/23/2025 | $128.76 | $129.53 (0.6%) | $131.38 | $128.07 | 57.72 K | $3.71 B |
| 12/22/2025 | $127.36 | $129.24 (1.48%) | $130.83 | $127.01 | 59.80 K | $3.70 B |
| 12/19/2025 | $126.53 | $127.56 (0.81%) | $128.19 | $125.49 | 153.50 K | $3.65 B |
| 12/18/2025 | $126.82 | $127.10 (0.22%) | $130.11 | $124.34 | 90.50 K | $3.64 B |
| 12/17/2025 | $125.78 | $125.84 (0.05%) | $126.63 | $123.45 | 64.74 K | $3.60 B |
| 12/16/2025 | $125.86 | $126.04 (0.14%) | $128.54 | $124.09 | 85.14 K | $3.61 B |
| 12/15/2025 | $130.92 | $125.10 (-4.45%) | $132.19 | $123.10 | 127.41 K | $3.58 B |
| 12/12/2025 | $130.05 | $130.82 (0.59%) | $130.98 | $128.97 | 68.40 K | $3.75 B |
| 12/11/2025 | $127.21 | $130.27 (2.41%) | $131.47 | $127.21 | 75.50 K | $3.73 B |
| 12/10/2025 | $121.74 | $127.02 (4.34%) | $127.55 | $121.74 | 90.11 K | $3.64 B |
| 12/09/2025 | $121.51 | $121.64 (0.11%) | $124.40 | $121.41 | 62.51 K | $3.48 B |
| 12/08/2025 | $121.64 | $120.73 (-0.75%) | $124.07 | $120.24 | 60.30 K | $3.46 B |
| 12/05/2025 | $121.06 | $121.45 (0.32%) | $122.68 | $120.27 | 60.20 K | $3.48 B |
| 12/04/2025 | $119.76 | $120.34 (0.48%) | $120.82 | $118.14 | 59.10 K | $3.45 B |
| 12/03/2025 | $118.02 | $119.07 (0.89%) | $119.97 | $117.06 | 56.60 K | $3.41 B |
| 12/02/2025 | $118.87 | $117.08 (-1.51%) | $119.86 | $116.76 | 106.80 K | $3.35 B |
| 12/01/2025 | $119.82 | $117.63 (-1.83%) | $122.10 | $117.48 | 69.13 K | $3.37 B |
| 11/28/2025 | $121.96 | $121.57 (-0.32%) | $121.96 | $119.87 | 34.94 K | $3.48 B |
| 11/26/2025 | $122.68 | $121.12 (-1.27%) | $123.43 | $118.65 | 86.04 K | $3.47 B |
| 11/25/2025 | $122.01 | $123.27 (1.03%) | $125.00 | $120.30 | 60.45 K | $3.53 B |
| 11/24/2025 | $119.00 | $121.21 (1.86%) | $121.71 | $119.00 | 52.40 K | $3.47 B |
| 11/21/2025 | $116.72 | $118.96 (1.92%) | $120.25 | $116.72 | 65.92 K | $3.41 B |
| 11/20/2025 | $119.92 | $116.65 (-2.73%) | $121.67 | $116.28 | 80.84 K | $3.34 B |
| 11/19/2025 | $116.56 | $118.29 (1.48%) | $119.08 | $116.28 | 48.70 K | $3.39 B |
| 11/18/2025 | $116.53 | $116.07 (-0.39%) | $117.52 | $115.54 | 52.50 K | $3.32 B |
| 11/17/2025 | $119.46 | $116.64 (-2.36%) | $119.58 | $116.64 | 57.95 K | $3.34 B |
| 11/14/2025 | $118.17 | $119.44 (1.07%) | $119.61 | $117.09 | 42.90 K | $3.42 B |
| 11/13/2025 | $122.48 | $118.67 (-3.11%) | $122.48 | $118.40 | 47.30 K | $3.40 B |
| 11/12/2025 | $120.09 | $122.39 (1.92%) | $123.19 | $119.70 | 57.72 K | $3.51 B |
| 11/11/2025 | $119.27 | $119.12 (-0.13%) | $120.24 | $118.79 | 38.00 K | $3.41 B |
| 11/10/2025 | $117.58 | $119.35 (1.51%) | $120.24 | $116.50 | 45.50 K | $3.42 B |
| 11/07/2025 | $114.28 | $115.70 (1.24%) | $116.14 | $113.55 | 61.92 K | $3.31 B |
| 11/06/2025 | $112.97 | $114.29 (1.17%) | $114.91 | $112.41 | 84.50 K | $3.27 B |
| 11/05/2025 | $111.22 | $113.58 (2.12%) | $114.44 | $111.22 | 126.10 K | $3.25 B |
| 11/04/2025 | $111.92 | $111.06 (-0.77%) | $112.25 | $108.95 | 110.10 K | $3.18 B |
| 11/03/2025 | $116.26 | $112.97 (-2.83%) | $116.57 | $112.62 | 123.12 K | $3.24 B |
| 10/31/2025 | $122.27 | $117.22 (-4.13%) | $123.69 | $117.04 | 120.84 K | $3.36 B |
| 10/30/2025 | $130.35 | $122.60 (-5.95%) | $132.07 | $120.43 | 90.50 K | $3.51 B |
| 10/29/2025 | $128.36 | $127.71 (-0.51%) | $130.79 | $125.32 | 98.90 K | $3.66 B |
| 10/28/2025 | $131.56 | $129.14 (-1.84%) | $132.88 | $128.54 | 73.54 K | $3.70 B |
| 10/27/2025 | $135.40 | $131.32 (-3.01%) | $135.67 | $130.91 | 55.85 K | $3.76 B |
| 10/24/2025 | $137.01 | $134.35 (-1.94%) | $137.96 | $132.15 | 39.63 K | $3.85 B |
| 10/23/2025 | $134.04 | $135.13 (0.81%) | $135.85 | $131.66 | 73.60 K | $3.87 B |
| 10/22/2025 | $135.63 | $134.34 (-0.95%) | $136.00 | $131.11 | 112.70 K | $3.85 B |
| 10/21/2025 | $135.68 | $135.36 (-0.24%) | $136.34 | $132.91 | 79.28 K | $3.88 B |
| 10/20/2025 | $133.50 | $135.39 (1.42%) | $135.52 | $133.03 | 68.90 K | $3.88 B |
| 10/17/2025 | $131.55 | $132.52 (0.74%) | $132.89 | $130.60 | 76.83 K | $3.79 B |
| 10/16/2025 | $129.80 | $131.66 (1.43%) | $131.69 | $127.71 | 83.34 K | $3.77 B |
| 10/15/2025 | $127.95 | $128.72 (0.6%) | $129.01 | $126.46 | 94.54 K | $3.69 B |
| 10/14/2025 | $124.06 | $127.21 (2.54%) | $127.36 | $123.79 | 54.65 K | $3.64 B |
| 10/13/2025 | $122.12 | $125.12 (2.46%) | $125.33 | $120.83 | 115.70 K | $3.58 B |
| 10/10/2025 | $123.07 | $120.13 (-2.39%) | $123.23 | $119.23 | 62.71 K | $3.44 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.
