United States Lime & Minerals, Inc.USLMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $123.55 | $126.08 | $117.09 | $118.29 | 39,012 |
| 2/2/2026 | $120.55 | $125.88 | $120.55 | $123.61 | 100,225 |
| 1/30/2026 | $121.84 | $123.51 | $120.07 | $120.53 | 103,933 |
| 1/29/2026 | $123.59 | $125.28 | $120.78 | $123.82 | 92,636 |
| 1/28/2026 | $126.36 | $126.43 | $121.83 | $122.62 | 52,843 |
| 1/27/2026 | $128.24 | $128.79 | $125.26 | $126.34 | 81,556 |
| 1/26/2026 | $128.34 | $130.48 | $128.19 | $128.52 | 131,500 |
| 1/23/2026 | $130.77 | $132.29 | $127.68 | $127.89 | 75,811 |
| 1/22/2026 | $127.44 | $130.96 | $127.44 | $130.96 | 96,400 |
| 1/21/2026 | $128.31 | $128.83 | $126.03 | $126.94 | 67,223 |
| 1/20/2026 | $128.78 | $131.67 | $126.76 | $126.91 | 74,600 |
| 1/16/2026 | $132.06 | $134.43 | $129.38 | $131.63 | 75,138 |
| 1/15/2026 | $129.34 | $133.51 | $125.99 | $131.28 | 71,336 |
| 1/14/2026 | $131.75 | $131.99 | $126.87 | $128.39 | 77,049 |
| 1/13/2026 | $131.69 | $132.82 | $129.41 | $131.67 | 68,519 |
| 1/12/2026 | $130.40 | $132.44 | $128.67 | $131.51 | 90,600 |
| 1/9/2026 | $127.71 | $130.76 | $126.15 | $130.44 | 67,200 |
| 1/8/2026 | $126.11 | $128.75 | $124.62 | $127.29 | 123,536 |
| 1/7/2026 | $127.00 | $129.06 | $126.38 | $127.36 | 81,232 |
| 1/6/2026 | $123.90 | $127.95 | $122.19 | $127.36 | 68,700 |
| 1/5/2026 | $121.48 | $129.09 | $121.48 | $124.69 | 182,332 |
| 1/2/2026 | $120.00 | $122.71 | $119.96 | $120.96 | 85,800 |
| 12/31/2025 | $123.38 | $123.84 | $118.57 | $119.74 | 102,600 |
| 12/30/2025 | $124.45 | $128.13 | $122.97 | $123.14 | 117,300 |
| 12/29/2025 | $126.42 | $128.07 | $123.76 | $125.06 | 48,400 |
| 12/26/2025 | $127.49 | $128.56 | $125.71 | $126.70 | 57,800 |
| 12/24/2025 | $129.07 | $129.08 | $126.59 | $127.25 | 35,400 |
| 12/23/2025 | $128.76 | $131.38 | $128.07 | $129.53 | 57,721 |
| 12/22/2025 | $127.36 | $130.83 | $127.01 | $129.24 | 59,800 |
| 12/19/2025 | $126.53 | $128.19 | $125.49 | $127.56 | 153,500 |
| 12/18/2025 | $126.82 | $130.11 | $124.34 | $127.10 | 90,500 |
| 12/17/2025 | $125.78 | $126.63 | $123.45 | $125.84 | 64,739 |
| 12/16/2025 | $125.86 | $128.54 | $124.09 | $126.04 | 85,144 |
| 12/15/2025 | $130.92 | $132.19 | $123.10 | $125.10 | 127,408 |
| 12/12/2025 | $130.05 | $130.98 | $128.97 | $130.82 | 68,400 |
| 12/11/2025 | $127.21 | $131.47 | $127.21 | $130.27 | 75,500 |
| 12/10/2025 | $121.74 | $127.55 | $121.74 | $127.02 | 90,109 |
| 12/9/2025 | $121.51 | $124.40 | $121.41 | $121.64 | 62,509 |
| 12/8/2025 | $121.64 | $124.07 | $120.24 | $120.73 | 60,300 |
| 12/5/2025 | $121.06 | $122.68 | $120.27 | $121.45 | 60,200 |
| 12/4/2025 | $119.76 | $120.82 | $118.14 | $120.34 | 59,100 |
| 12/3/2025 | $118.02 | $119.97 | $117.06 | $119.07 | 56,600 |
| 12/2/2025 | $118.87 | $119.86 | $116.76 | $117.08 | 106,800 |
| 12/1/2025 | $119.82 | $122.10 | $117.48 | $117.63 | 69,134 |
| 11/28/2025 | $121.96 | $121.96 | $119.87 | $121.57 | 34,935 |
| 11/26/2025 | $122.68 | $123.43 | $118.65 | $121.12 | 86,042 |
| 11/25/2025 | $122.01 | $125.00 | $120.30 | $123.27 | 60,448 |
| 11/24/2025 | $119.00 | $121.71 | $119.00 | $121.21 | 52,400 |
| 11/21/2025 | $116.72 | $120.25 | $116.72 | $118.96 | 65,918 |
| 11/20/2025 | $119.92 | $121.67 | $116.28 | $116.65 | 80,835 |
| 11/19/2025 | $116.56 | $119.08 | $116.28 | $118.29 | 48,700 |
| 11/18/2025 | $116.53 | $117.52 | $115.54 | $116.07 | 52,500 |
| 11/17/2025 | $119.46 | $119.58 | $116.64 | $116.64 | 57,948 |
| 11/14/2025 | $118.17 | $119.61 | $117.09 | $119.44 | 42,900 |
| 11/13/2025 | $122.48 | $122.48 | $118.40 | $118.67 | 47,300 |
| 11/12/2025 | $120.09 | $123.19 | $119.70 | $122.39 | 57,719 |
| 11/11/2025 | $119.27 | $120.24 | $118.79 | $119.12 | 38,000 |
| 11/10/2025 | $117.58 | $120.24 | $116.50 | $119.35 | 45,500 |
| 11/7/2025 | $114.28 | $116.14 | $113.55 | $115.70 | 61,918 |
| 11/6/2025 | $112.97 | $114.91 | $112.41 | $114.29 | 84,500 |
| 11/5/2025 | $111.22 | $114.44 | $111.22 | $113.58 | 126,100 |