USLM - UNITED STATES LIME & MINERALS INC
139.46
5.840 4.188%
Share volume: 154,352
Last Updated: 04-17-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$133.62
5.84
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $134.66 | $134.66 | $140.55 | $140.55 | $134.41 | $134.41 | $139.46 | $139.46 | 154,352 | $154,087.00 |
| 04-16-2026 | $133.09 | $133.09 | $134.79 | $134.79 | $130.37 | $130.37 | $133.62 | $133.62 | 173,235 | $173,235.00 |
| 04-15-2026 | $136.61 | $136.61 | $138.08 | $138.08 | $133.35 | $133.35 | $133.82 | $133.82 | 128,136 | $128,136.00 |
| 04-14-2026 | $138.88 | $138.88 | $139.59 | $139.59 | $136.00 | $136.00 | $137.29 | $137.29 | 147,812 | $147,812.00 |
| 04-13-2026 | $136.30 | $136.30 | $138.58 | $138.58 | $135.24 | $135.24 | $138.58 | $138.58 | 75,496 | $75,496.00 |
| 04-10-2026 | $136.32 | $136.32 | $137.45 | $137.45 | $135.26 | $135.26 | $136.82 | $136.82 | 118,218 | $118,218.00 |
| 04-09-2026 | $134.68 | $134.68 | $138.04 | $138.04 | $133.85 | $133.85 | $136.24 | $136.24 | 122,897 | $122,897.00 |
| 04-08-2026 | $136.46 | $136.46 | $141.44 | $141.44 | $135.16 | $135.16 | $135.72 | $135.72 | 171,345 | $171,345.00 |
| 04-07-2026 | $131.05 | $131.05 | $133.82 | $133.82 | $128.60 | $128.60 | $131.45 | $131.45 | 169,715 | $169,715.00 |
| 04-06-2026 | $135.50 | $135.50 | $135.80 | $135.80 | $131.36 | $131.36 | $131.84 | $131.84 | 160,484 | $160,484.00 |