5 DAY PERFORMANCE
+4.73%
1 MONTH PERFORMANCE
+12.19%
3 MONTH PERFORMANCE
-0.87%
6 MONTH PERFORMANCE
-8.15%
YEAR-TO-DATE PERFORMANCE
-0.64%
1 YEAR PERFORMANCE
+21.91%
United States Lime & Minerals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $112.40 | $111.12 (-1.14%) | $113.90 | $109.71 | 267.06 K | $3.19 B |
| 06/18/2026 | $110.77 | $113.60 (2.55%) | $115.21 | $110.77 | 1.77 M | $3.26 B |
| 06/17/2026 | $109.05 | $110.37 (1.21%) | $112.47 | $107.90 | 267.91 K | $3.16 B |
| 06/16/2026 | $111.38 | $109.48 (-1.71%) | $113.68 | $109.34 | 337.10 K | $3.14 B |
| 06/15/2026 | $109.80 | $110.35 (0.5%) | $112.15 | $105.94 | 360.00 K | $3.16 B |
| 06/12/2026 | $107.05 | $108.39 (1.25%) | $109.35 | $104.42 | 338.80 K | $3.11 B |
| 06/11/2026 | $104.49 | $105.95 (1.4%) | $106.91 | $104.07 | 165.72 K | $3.04 B |
| 06/10/2026 | $108.19 | $103.97 (-3.9%) | $110.94 | $103.00 | 261.80 K | $2.98 B |
| 06/09/2026 | $107.20 | $107.45 (0.23%) | $109.98 | $106.16 | 304.33 K | $3.08 B |
| 06/08/2026 | $108.00 | $105.67 (-2.16%) | $113.15 | $105.65 | 460.40 K | $3.03 B |
| 06/05/2026 | $107.65 | $104.61 (-2.82%) | $108.30 | $104.41 | 139.00 K | $3.00 B |
| 06/04/2026 | $107.80 | $107.15 (-0.6%) | $108.33 | $105.11 | 218.00 K | $3.07 B |
| 06/03/2026 | $107.85 | $106.36 (-1.38%) | $109.59 | $105.77 | 198.70 K | $3.05 B |
| 06/02/2026 | $111.12 | $107.30 (-3.44%) | $112.79 | $106.83 | 321.47 K | $3.08 B |
| 06/01/2026 | $113.04 | $111.22 (-1.61%) | $113.04 | $108.96 | 133.60 K | $3.19 B |
| 05/29/2026 | $111.14 | $113.99 (2.56%) | $115.48 | $109.61 | 117.22 K | $3.27 B |
| 05/28/2026 | $111.13 | $111.30 (0.15%) | $112.66 | $110.85 | 102.80 K | $3.19 B |
| 05/27/2026 | $109.93 | $111.91 (1.8%) | $112.57 | $108.31 | 120.72 K | $3.21 B |
| 05/26/2026 | $106.62 | $109.41 (2.62%) | $109.97 | $106.62 | 127.70 K | $3.14 B |
| 05/22/2026 | $106.34 | $106.04 (-0.28%) | $107.37 | $104.58 | 111.90 K | $3.04 B |
| 05/21/2026 | $102.72 | $105.88 (3.08%) | $107.25 | $100.33 | 172.73 K | $3.04 B |
| 05/20/2026 | $102.69 | $104.12 (1.39%) | $104.40 | $100.88 | 293.82 K | $2.99 B |
| 05/19/2026 | $104.12 | $102.44 (-1.61%) | $105.09 | $101.86 | 112.70 K | $2.94 B |
| 05/18/2026 | $104.17 | $104.32 (0.14%) | $107.78 | $102.58 | 88.00 K | $2.99 B |
| 05/15/2026 | $106.93 | $104.00 (-2.74%) | $106.93 | $102.68 | 107.80 K | $2.98 B |
| 05/14/2026 | $109.97 | $107.53 (-2.22%) | $110.73 | $106.50 | 110.90 K | $3.08 B |
| 05/13/2026 | $108.90 | $109.35 (0.41%) | $110.79 | $107.02 | 101.90 K | $3.14 B |
| 05/12/2026 | $109.25 | $109.45 (0.18%) | $109.95 | $108.09 | 73.20 K | $3.14 B |
| 05/11/2026 | $110.01 | $109.77 (-0.22%) | $113.04 | $109.25 | 109.30 K | $3.15 B |
| 05/08/2026 | $110.13 | $110.02 (-0.1%) | $111.80 | $108.87 | 95.60 K | $3.15 B |
| 05/07/2026 | $108.18 | $109.28 (1.02%) | $110.60 | $106.56 | 194.91 K | $3.13 B |
| 05/06/2026 | $109.15 | $106.98 (-1.99%) | $110.62 | $106.16 | 124.90 K | $3.07 B |
| 05/05/2026 | $106.47 | $106.45 (-0.02%) | $111.95 | $105.54 | 170.63 K | $3.05 B |
| 05/04/2026 | $108.87 | $106.47 (-2.2%) | $111.56 | $104.76 | 213.72 K | $3.05 B |
| 05/01/2026 | $107.68 | $110.00 (2.15%) | $112.45 | $106.17 | 210.02 K | $3.15 B |
| 04/30/2026 | $123.30 | $107.67 (-12.68%) | $125.00 | $103.07 | 384.14 K | $3.09 B |
| 04/29/2026 | $129.70 | $128.24 (-1.13%) | $132.90 | $127.95 | 96.00 K | $3.68 B |
| 04/28/2026 | $128.51 | $129.70 (0.93%) | $130.54 | $126.31 | 114.91 K | $3.72 B |
| 04/27/2026 | $131.20 | $128.49 (-2.07%) | $131.92 | $128.17 | 112.80 K | $3.68 B |
| 04/24/2026 | $132.82 | $131.49 (-1%) | $134.24 | $130.34 | 136.50 K | $3.77 B |
| 04/23/2026 | $132.02 | $132.37 (0.27%) | $133.52 | $130.38 | 127.14 K | $3.80 B |
| 04/22/2026 | $130.81 | $132.02 (0.93%) | $134.44 | $129.76 | 105.20 K | $3.79 B |
| 04/21/2026 | $137.24 | $129.50 (-5.64%) | $138.30 | $127.31 | 117.10 K | $3.71 B |
| 04/20/2026 | $138.44 | $137.49 (-0.69%) | $139.99 | $137.49 | 83.93 K | $3.94 B |
| 04/17/2026 | $134.66 | $139.46 (3.56%) | $140.55 | $134.41 | 154.40 K | $4.00 B |
| 04/16/2026 | $133.09 | $133.62 (0.4%) | $134.79 | $130.37 | 173.24 K | $3.83 B |
| 04/15/2026 | $136.61 | $133.82 (-2.04%) | $138.07 | $133.35 | 128.14 K | $3.84 B |
| 04/14/2026 | $138.88 | $137.29 (-1.14%) | $139.59 | $136.00 | 147.81 K | $3.94 B |
| 04/13/2026 | $136.30 | $138.58 (1.67%) | $138.58 | $135.24 | 75.50 K | $3.97 B |
| 04/10/2026 | $136.32 | $136.82 (0.37%) | $137.45 | $135.26 | 118.22 K | $3.92 B |
| 04/09/2026 | $134.68 | $136.24 (1.16%) | $138.04 | $133.85 | 122.90 K | $3.91 B |
| 04/08/2026 | $136.46 | $135.72 (-0.54%) | $141.44 | $135.16 | 171.35 K | $3.89 B |
| 04/07/2026 | $131.05 | $131.45 (0.31%) | $133.82 | $128.60 | 169.72 K | $3.77 B |
| 04/06/2026 | $135.50 | $131.84 (-2.7%) | $135.80 | $131.36 | 160.50 K | $3.78 B |
| 04/02/2026 | $134.15 | $135.66 (1.13%) | $137.34 | $132.00 | 110.20 K | $3.89 B |
| 04/01/2026 | $131.71 | $135.81 (3.11%) | $137.28 | $131.71 | 144.60 K | $3.89 B |
| 03/31/2026 | $127.46 | $130.61 (2.47%) | $130.91 | $125.20 | 218.94 K | $3.74 B |
| 03/30/2026 | $125.71 | $125.21 (-0.4%) | $126.33 | $123.01 | 105.40 K | $3.59 B |
| 03/27/2026 | $124.18 | $123.99 (-0.15%) | $125.00 | $122.00 | 108.80 K | $3.55 B |
| 03/26/2026 | $125.90 | $125.06 (-0.67%) | $127.61 | $124.53 | 140.10 K | $3.59 B |
| 03/25/2026 | $124.79 | $126.16 (1.1%) | $126.85 | $121.87 | 150.70 K | $3.62 B |
| 03/24/2026 | $119.64 | $123.31 (3.07%) | $124.37 | $118.35 | 148.31 K | $3.54 B |
| 03/23/2026 | $120.09 | $120.01 (-0.07%) | $124.93 | $118.20 | 256.10 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.
