USLM - UNITED STATES LIME & MINERALS INC
124.57
-0.910 -0.731%
Share volume: 132,023
Last Updated: 03-03-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$125.48
-0.91
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $121.46 | $121.46 | $125.42 | $125.42 | $119.87 | $119.87 | $124.57 | $124.57 | 132,023 | $132,023.00 |
| 03-02-2026 | $111.94 | $111.94 | $126.72 | $126.72 | $111.94 | $111.94 | $125.48 | $125.48 | 167,307 | $167,307.00 |
| 02-27-2026 | $111.92 | $111.92 | $114.90 | $114.90 | $111.15 | $111.15 | $114.16 | $114.16 | 96,677 | $96,677.00 |
| 02-26-2026 | $113.00 | $113.00 | $114.26 | $114.26 | $111.86 | $111.86 | $113.97 | $113.97 | 55,371 | $55,371.00 |
| 02-25-2026 | $113.15 | $113.15 | $114.36 | $114.36 | $111.89 | $111.89 | $112.85 | $112.85 | 50,564 | $50,564.00 |
| 02-24-2026 | $108.17 | $108.17 | $112.21 | $112.21 | $108.17 | $108.17 | $111.68 | $111.68 | 61,512 | $61,512.00 |
| 02-23-2026 | $107.73 | $107.73 | $107.73 | $107.73 | $105.01 | $105.01 | $107.50 | $107.50 | 59,161 | $59,161.00 |
| 02-20-2026 | $107.51 | $107.51 | $109.37 | $109.37 | $106.59 | $106.59 | $108.87 | $108.87 | 60,869 | $60,869.00 |
| 02-19-2026 | $104.84 | $104.78 | $107.58 | $107.52 | $104.70 | $104.64 | $107.47 | $107.41 | 60,960 | $60,960.00 |
| 02-18-2026 | $105.75 | $105.69 | $107.81 | $107.75 | $104.38 | $104.32 | $105.81 | $105.75 | 55,976 | $55,976.00 |