5 DAY PERFORMANCE
+10.27%
1 MONTH PERFORMANCE
+11.58%
3 MONTH PERFORMANCE
+4.91%
6 MONTH PERFORMANCE
+21.62%
YEAR-TO-DATE PERFORMANCE
-2.74%
1 YEAR PERFORMANCE
-15.37%
United States Lime & Minerals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $121.06 | $121.45 (0.32%) | $122.68 | $120.27 | 60.20 K | $3.48 B |
| 12/04/2025 | $119.76 | $120.34 (0.48%) | $120.82 | $118.14 | 59.10 K | $3.45 B |
| 12/03/2025 | $118.02 | $119.07 (0.89%) | $119.97 | $117.06 | 56.60 K | $3.41 B |
| 12/02/2025 | $118.87 | $117.08 (-1.51%) | $119.86 | $116.76 | 106.80 K | $3.35 B |
| 12/01/2025 | $119.82 | $117.63 (-1.83%) | $122.10 | $117.48 | 69.13 K | $3.37 B |
| 11/28/2025 | $121.96 | $121.57 (-0.32%) | $121.96 | $119.87 | 34.94 K | $3.48 B |
| 11/26/2025 | $122.68 | $121.12 (-1.27%) | $123.43 | $118.65 | 86.04 K | $3.47 B |
| 11/25/2025 | $122.01 | $123.27 (1.03%) | $125.00 | $120.30 | 60.45 K | $3.53 B |
| 11/24/2025 | $119.00 | $121.21 (1.86%) | $121.71 | $119.00 | 52.40 K | $3.47 B |
| 11/21/2025 | $116.72 | $118.96 (1.92%) | $120.25 | $116.72 | 65.92 K | $3.41 B |
| 11/20/2025 | $119.92 | $116.65 (-2.73%) | $121.67 | $116.28 | 80.84 K | $3.34 B |
| 11/19/2025 | $116.56 | $118.29 (1.48%) | $119.08 | $116.28 | 48.70 K | $3.39 B |
| 11/18/2025 | $116.53 | $116.07 (-0.39%) | $117.52 | $115.54 | 52.50 K | $3.32 B |
| 11/17/2025 | $119.46 | $116.64 (-2.36%) | $119.58 | $116.64 | 57.95 K | $3.34 B |
| 11/14/2025 | $118.17 | $119.44 (1.07%) | $119.61 | $117.09 | 42.90 K | $3.42 B |
| 11/13/2025 | $122.48 | $118.67 (-3.11%) | $122.48 | $118.40 | 47.30 K | $3.40 B |
| 11/12/2025 | $120.09 | $122.39 (1.92%) | $123.19 | $119.70 | 57.72 K | $3.51 B |
| 11/11/2025 | $119.27 | $119.12 (-0.13%) | $120.24 | $118.79 | 38.00 K | $3.41 B |
| 11/10/2025 | $117.58 | $119.35 (1.51%) | $120.24 | $116.50 | 45.50 K | $3.42 B |
| 11/07/2025 | $114.28 | $115.70 (1.24%) | $116.14 | $113.55 | 61.92 K | $3.31 B |
| 11/06/2025 | $112.97 | $114.29 (1.17%) | $114.91 | $112.41 | 84.50 K | $3.27 B |
| 11/05/2025 | $111.22 | $113.58 (2.12%) | $114.44 | $111.22 | 126.10 K | $3.25 B |
| 11/04/2025 | $111.92 | $111.06 (-0.77%) | $112.25 | $108.95 | 110.10 K | $3.18 B |
| 11/03/2025 | $116.26 | $112.97 (-2.83%) | $116.57 | $112.62 | 123.12 K | $3.24 B |
| 10/31/2025 | $122.27 | $117.22 (-4.13%) | $123.69 | $117.04 | 120.84 K | $3.36 B |
| 10/30/2025 | $130.35 | $122.60 (-5.95%) | $132.07 | $120.43 | 90.50 K | $3.51 B |
| 10/29/2025 | $128.36 | $127.71 (-0.51%) | $130.79 | $125.32 | 98.90 K | $3.66 B |
| 10/28/2025 | $131.56 | $129.14 (-1.84%) | $132.88 | $128.54 | 73.54 K | $3.70 B |
| 10/27/2025 | $135.40 | $131.32 (-3.01%) | $135.67 | $130.91 | 55.85 K | $3.76 B |
| 10/24/2025 | $137.01 | $134.35 (-1.94%) | $137.96 | $132.15 | 39.63 K | $3.85 B |
| 10/23/2025 | $134.04 | $135.13 (0.81%) | $135.85 | $131.66 | 73.60 K | $3.87 B |
| 10/22/2025 | $135.63 | $134.34 (-0.95%) | $136.00 | $131.11 | 112.70 K | $3.85 B |
| 10/21/2025 | $135.68 | $135.36 (-0.24%) | $136.34 | $132.91 | 79.28 K | $3.88 B |
| 10/20/2025 | $133.50 | $135.39 (1.42%) | $135.52 | $133.03 | 68.90 K | $3.88 B |
| 10/17/2025 | $131.55 | $132.52 (0.74%) | $132.89 | $130.60 | 76.83 K | $3.79 B |
| 10/16/2025 | $129.80 | $131.66 (1.43%) | $131.69 | $127.71 | 83.34 K | $3.77 B |
| 10/15/2025 | $127.95 | $128.72 (0.6%) | $129.01 | $126.46 | 94.54 K | $3.69 B |
| 10/14/2025 | $124.06 | $127.21 (2.54%) | $127.36 | $123.79 | 54.65 K | $3.64 B |
| 10/13/2025 | $122.12 | $125.12 (2.46%) | $125.33 | $120.83 | 115.70 K | $3.58 B |
| 10/10/2025 | $123.07 | $120.13 (-2.39%) | $123.23 | $119.23 | 62.71 K | $3.44 B |
| 10/09/2025 | $123.89 | $122.31 (-1.28%) | $124.98 | $122.00 | 58.55 K | $3.50 B |
| 10/08/2025 | $125.01 | $124.04 (-0.78%) | $125.43 | $123.87 | 50.72 K | $3.55 B |
| 10/07/2025 | $126.40 | $123.96 (-1.93%) | $127.49 | $123.11 | 77.90 K | $3.55 B |
| 10/06/2025 | $129.69 | $126.85 (-2.19%) | $130.08 | $125.19 | 86.90 K | $3.63 B |
| 10/03/2025 | $131.31 | $129.10 (-1.68%) | $132.32 | $128.49 | 73.60 K | $3.70 B |
| 10/02/2025 | $131.93 | $130.50 (-1.08%) | $131.93 | $128.84 | 93.60 K | $3.74 B |
| 10/01/2025 | $131.41 | $131.12 (-0.22%) | $132.95 | $128.84 | 89.90 K | $3.75 B |
| 09/30/2025 | $129.81 | $131.55 (1.34%) | $132.06 | $129.81 | 168.41 K | $3.77 B |
| 09/29/2025 | $129.97 | $129.82 (-0.12%) | $131.00 | $128.89 | 87.03 K | $3.72 B |
| 09/26/2025 | $127.04 | $129.78 (2.16%) | $130.56 | $126.28 | 86.00 K | $3.72 B |
| 09/25/2025 | $124.53 | $127.33 (2.25%) | $127.88 | $123.50 | 87.50 K | $3.65 B |
| 09/24/2025 | $128.61 | $125.84 (-2.15%) | $131.00 | $124.37 | 153.50 K | $3.60 B |
| 09/23/2025 | $129.77 | $127.66 (-1.63%) | $131.10 | $127.64 | 93.62 K | $3.66 B |
| 09/22/2025 | $127.63 | $130.24 (2.04%) | $130.44 | $127.58 | 114.80 K | $3.73 B |
| 09/19/2025 | $128.70 | $127.63 (-0.83%) | $129.30 | $126.90 | 167.12 K | $3.65 B |
| 09/18/2025 | $127.98 | $127.78 (-0.16%) | $129.19 | $125.95 | 86.73 K | $3.66 B |
| 09/17/2025 | $129.66 | $127.80 (-1.43%) | $132.11 | $127.43 | 119.00 K | $3.66 B |
| 09/16/2025 | $129.67 | $129.04 (-0.49%) | $130.34 | $128.20 | 94.10 K | $3.70 B |
| 09/15/2025 | $126.55 | $129.66 (2.46%) | $129.99 | $126.55 | 109.57 K | $3.71 B |
| 09/12/2025 | $127.38 | $126.70 (-0.53%) | $129.25 | $126.22 | 97.53 K | $3.63 B |
| 09/11/2025 | $125.24 | $128.18 (2.35%) | $128.48 | $124.32 | 100.90 K | $3.67 B |
| 09/10/2025 | $123.25 | $124.43 (0.96%) | $126.30 | $123.03 | 97.60 K | $3.56 B |
| 09/09/2025 | $122.62 | $123.25 (0.51%) | $123.82 | $119.42 | 150.00 K | $3.53 B |
| 09/08/2025 | $123.05 | $122.62 (-0.35%) | $124.93 | $122.01 | 101.80 K | $3.51 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.
