5 DAY PERFORMANCE
+4.24%
1 MONTH PERFORMANCE
+0.07%
3 MONTH PERFORMANCE
+4.73%
6 MONTH PERFORMANCE
+0.42%
YEAR-TO-DATE PERFORMANCE
-0.64%
1 YEAR PERFORMANCE
-6.79%
United States Lime & Minerals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $113.88 | $114.56 (0.6%) | $114.85 | $113.25 | 65.89 K | $3.28 B |
| 09/18/2026 | $114.83 | $113.50 (-1.16%) | $114.83 | $113.03 | 561.10 K | $3.26 B |
| 09/17/2026 | $116.00 | $114.43 (-1.35%) | $117.48 | $114.43 | 100.50 K | $3.28 B |
| 09/16/2026 | $118.15 | $114.13 (-3.4%) | $118.17 | $113.51 | 150.80 K | $3.27 B |
| 09/15/2026 | $116.50 | $117.84 (1.15%) | $118.39 | $115.42 | 205.24 K | $3.38 B |
| 09/14/2026 | $117.48 | $116.43 (-0.89%) | $117.48 | $114.80 | 152.84 K | $3.34 B |
| 09/11/2026 | $117.20 | $117.82 (0.53%) | $117.99 | $116.15 | 84.40 K | $3.38 B |
| 09/10/2026 | $115.44 | $115.89 (0.39%) | $116.01 | $113.09 | 93.66 K | $3.32 B |
| 09/09/2026 | $116.98 | $115.62 (-1.16%) | $117.88 | $115.28 | 101.73 K | $3.32 B |
| 09/08/2026 | $116.52 | $117.19 (0.58%) | $118.04 | $114.81 | 112.75 K | $3.36 B |
| 09/04/2026 | $114.29 | $116.69 (2.1%) | $117.09 | $114.29 | 58.50 K | $3.35 B |
| 09/03/2026 | $117.12 | $115.83 (-1.1%) | $117.92 | $113.86 | 143.13 K | $3.32 B |
| 09/02/2026 | $115.05 | $115.47 (0.37%) | $116.91 | $114.81 | 130.92 K | $3.31 B |
| 09/01/2026 | $117.32 | $115.05 (-1.93%) | $118.02 | $114.54 | 114.83 K | $3.30 B |
| 08/31/2026 | $118.91 | $118.13 (-0.66%) | $119.48 | $115.91 | 146.40 K | $3.39 B |
| 08/28/2026 | $120.64 | $119.96 (-0.56%) | $122.28 | $119.85 | 140.70 K | $3.44 B |
| 08/27/2026 | $117.18 | $119.66 (2.12%) | $120.65 | $117.18 | 170.70 K | $3.43 B |
| 08/26/2026 | $119.61 | $118.09 (-1.27%) | $121.28 | $116.97 | 98.80 K | $3.39 B |
| 08/25/2026 | $122.03 | $119.07 (-2.43%) | $122.03 | $118.01 | 153.01 K | $3.42 B |
| 08/24/2026 | $119.11 | $120.89 (1.49%) | $122.00 | $119.11 | 127.25 K | $3.47 B |
| 08/21/2026 | $121.44 | $118.89 (-2.1%) | $122.92 | $118.60 | 179.30 K | $3.41 B |
| 08/20/2026 | $118.22 | $120.20 (1.67%) | $123.05 | $118.00 | 174.95 K | $3.45 B |
| 08/19/2026 | $118.81 | $119.44 (0.53%) | $121.90 | $117.81 | 242.82 K | $3.43 B |
| 08/18/2026 | $117.61 | $117.91 (0.26%) | $118.95 | $116.00 | 197.72 K | $3.38 B |
| 08/17/2026 | $117.05 | $117.64 (0.5%) | $118.20 | $116.45 | 71.50 K | $3.37 B |
| 08/14/2026 | $116.90 | $117.41 (0.44%) | $118.42 | $116.74 | 75.61 K | $3.37 B |
| 08/13/2026 | $119.48 | $117.40 (-1.74%) | $120.92 | $117.40 | 103.10 K | $3.37 B |
| 08/12/2026 | $120.65 | $119.30 (-1.12%) | $120.80 | $118.06 | 113.10 K | $3.42 B |
| 08/11/2026 | $120.23 | $120.48 (0.21%) | $121.56 | $118.59 | 123.50 K | $3.46 B |
| 08/10/2026 | $120.07 | $120.31 (0.2%) | $122.37 | $119.98 | 94.62 K | $3.45 B |
| 08/07/2026 | $116.29 | $120.07 (3.25%) | $120.47 | $116.29 | 109.51 K | $3.44 B |
| 08/06/2026 | $117.60 | $116.28 (-1.12%) | $117.81 | $115.13 | 101.55 K | $3.34 B |
| 08/05/2026 | $116.07 | $117.81 (1.5%) | $118.82 | $116.07 | 143.50 K | $3.38 B |
| 08/04/2026 | $112.96 | $115.64 (2.37%) | $117.99 | $111.31 | 165.50 K | $3.32 B |
| 08/03/2026 | $112.33 | $111.74 (-0.53%) | $113.71 | $110.94 | 174.00 K | $3.21 B |
| 07/31/2026 | $112.32 | $110.30 (-1.8%) | $112.98 | $108.60 | 442.80 K | $3.16 B |
| 07/30/2026 | $113.65 | $112.93 (-0.63%) | $115.61 | $109.20 | 221.70 K | $3.24 B |
| 07/29/2026 | $112.96 | $113.00 (0.04%) | $114.95 | $107.98 | 247.20 K | $3.24 B |
| 07/28/2026 | $114.65 | $113.74 (-0.79%) | $119.06 | $113.12 | 193.15 K | $3.26 B |
| 07/27/2026 | $111.67 | $114.48 (2.52%) | $114.72 | $109.02 | 209.70 K | $3.28 B |
| 07/24/2026 | $107.11 | $110.99 (3.62%) | $111.08 | $106.45 | 167.30 K | $3.18 B |
| 07/23/2026 | $105.95 | $106.49 (0.51%) | $107.89 | $105.95 | 212.33 K | $3.05 B |
| 07/22/2026 | $106.65 | $107.24 (0.55%) | $108.14 | $106.51 | 99.80 K | $3.07 B |
| 07/21/2026 | $105.97 | $107.07 (1.04%) | $108.01 | $104.96 | 104.04 K | $3.07 B |
| 07/20/2026 | $105.16 | $105.05 (-0.1%) | $105.67 | $104.04 | 101.62 K | $3.01 B |
| 07/17/2026 | $107.62 | $104.97 (-2.46%) | $109.24 | $104.41 | 102.85 K | $3.01 B |
| 07/16/2026 | $105.25 | $109.07 (3.63%) | $109.24 | $105.25 | 133.20 K | $3.13 B |
| 07/15/2026 | $104.15 | $104.78 (0.6%) | $106.03 | $104.15 | 97.50 K | $3.00 B |
| 07/14/2026 | $103.72 | $104.01 (0.28%) | $105.52 | $103.08 | 162.72 K | $2.98 B |
| 07/13/2026 | $101.24 | $103.33 (2.06%) | $103.65 | $101.24 | 148.84 K | $2.96 B |
| 07/10/2026 | $100.10 | $101.08 (0.98%) | $101.45 | $99.73 | 123.92 K | $2.90 B |
| 07/09/2026 | $98.31 | $99.20 (0.91%) | $99.75 | $97.14 | 203.02 K | $2.84 B |
| 07/08/2026 | $98.48 | $97.49 (-1.01%) | $99.36 | $96.27 | 344.10 K | $2.80 B |
| 07/07/2026 | $102.16 | $99.86 (-2.25%) | $104.10 | $99.35 | 224.40 K | $2.86 B |
| 07/06/2026 | $106.94 | $102.78 (-3.89%) | $107.93 | $102.62 | 173.14 K | $2.95 B |
| 07/02/2026 | $106.33 | $107.50 (1.1%) | $107.51 | $105.07 | 232.60 K | $3.08 B |
| 07/01/2026 | $104.99 | $106.03 (0.99%) | $108.43 | $104.83 | 177.60 K | $3.04 B |
| 06/30/2026 | $102.16 | $104.67 (2.46%) | $104.90 | $101.00 | 237.01 K | $3.00 B |
| 06/29/2026 | $110.00 | $101.76 (-7.49%) | $111.20 | $101.59 | 296.51 K | $2.92 B |
| 06/26/2026 | $106.81 | $106.34 (-0.44%) | $108.73 | $106.01 | 326.45 K | $3.05 B |
| 06/25/2026 | $108.39 | $107.15 (-1.14%) | $110.38 | $106.68 | 166.90 K | $3.07 B |
| 06/24/2026 | $106.20 | $107.18 (0.92%) | $107.38 | $105.04 | 177.42 K | $3.07 B |
| 06/23/2026 | $109.81 | $105.83 (-3.62%) | $111.79 | $105.72 | 177.82 K | $3.03 B |
| 06/22/2026 | $112.40 | $111.12 (-1.14%) | $113.90 | $109.71 | 267.06 K | $3.19 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.
