5 DAY PERFORMANCE
+8.15%
1 MONTH PERFORMANCE
-9.76%
3 MONTH PERFORMANCE
+9.60%
6 MONTH PERFORMANCE
+4.09%
YEAR-TO-DATE PERFORMANCE
-0.64%
1 YEAR PERFORMANCE
+20.73%
United States Lime & Minerals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $109.91 | $107.74 (-1.97%) | $110.53 | $107.35 | 71.98 K | $3.11 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 | $3.79 B |
| 04/22/2026 | $130.81 | $132.02 (0.93%) | $134.44 | $129.76 | 105.20 K | $3.78 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 | $3.99 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 | $3.83 B |
| 04/14/2026 | $138.88 | $137.29 (-1.14%) | $139.59 | $136.00 | 147.81 K | $3.93 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 | $3.90 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 | $3.76 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 | $3.58 B |
| 03/25/2026 | $124.79 | $126.16 (1.1%) | $126.85 | $121.87 | 150.70 K | $3.61 B |
| 03/24/2026 | $119.64 | $123.31 (3.07%) | $124.37 | $118.35 | 148.31 K | $3.53 B |
| 03/23/2026 | $120.09 | $120.01 (-0.07%) | $124.93 | $118.20 | 256.10 K | $3.44 B |
| 03/20/2026 | $118.72 | $118.47 (-0.21%) | $118.99 | $115.31 | 443.70 K | $3.39 B |
| 03/19/2026 | $118.51 | $118.43 (-0.07%) | $120.38 | $115.80 | 138.39 K | $3.39 B |
| 03/18/2026 | $123.10 | $119.65 (-2.8%) | $127.08 | $118.08 | 150.71 K | $3.43 B |
| 03/17/2026 | $127.17 | $123.49 (-2.89%) | $130.59 | $123.47 | 180.14 K | $3.54 B |
| 03/16/2026 | $120.52 | $126.85 (5.25%) | $128.64 | $120.52 | 203.05 K | $3.63 B |
| 03/13/2026 | $116.74 | $119.23 (2.13%) | $121.44 | $116.74 | 109.40 K | $3.41 B |
| 03/12/2026 | $115.34 | $116.58 (1.08%) | $117.37 | $113.02 | 107.94 K | $3.34 B |
| 03/11/2026 | $117.88 | $117.79 (-0.08%) | $118.34 | $115.15 | 88.25 K | $3.37 B |
| 03/10/2026 | $118.61 | $118.05 (-0.47%) | $121.34 | $116.96 | 131.42 K | $3.38 B |
| 03/09/2026 | $115.04 | $118.97 (3.42%) | $119.65 | $113.26 | 113.15 K | $3.41 B |
| 03/06/2026 | $118.09 | $117.45 (-0.54%) | $118.75 | $115.53 | 83.70 K | $3.36 B |
| 03/05/2026 | $125.83 | $121.45 (-3.48%) | $128.58 | $120.72 | 86.64 K | $3.48 B |
| 03/04/2026 | $125.67 | $127.87 (1.75%) | $128.72 | $123.61 | 81.37 K | $3.66 B |
| 03/03/2026 | $121.46 | $124.57 (2.56%) | $125.42 | $119.87 | 133.43 K | $3.57 B |
| 03/02/2026 | $111.94 | $125.48 (12.1%) | $126.72 | $111.94 | 167.31 K | $3.59 B |
| 02/27/2026 | $111.92 | $114.16 (2%) | $114.90 | $111.15 | 96.70 K | $3.27 B |
| 02/26/2026 | $113.00 | $113.97 (0.86%) | $114.26 | $111.86 | 55.40 K | $3.26 B |
| 02/25/2026 | $113.15 | $112.85 (-0.27%) | $114.36 | $111.89 | 50.60 K | $3.23 B |
| 02/24/2026 | $108.17 | $111.68 (3.24%) | $112.21 | $108.17 | 61.51 K | $3.20 B |
| 02/23/2026 | $107.73 | $107.50 (-0.21%) | $107.73 | $105.01 | 59.20 K | $3.08 B |
| 02/20/2026 | $107.51 | $108.87 (1.26%) | $109.37 | $106.59 | 60.90 K | $3.12 B |
| 02/19/2026 | $104.84 | $107.47 (2.51%) | $107.58 | $104.70 | 61.00 K | $3.08 B |
| 02/18/2026 | $105.75 | $105.81 (0.06%) | $107.81 | $104.38 | 56.00 K | $3.03 B |
| 02/17/2026 | $107.07 | $105.63 (-1.34%) | $107.51 | $104.31 | 91.60 K | $3.03 B |
| 02/13/2026 | $105.00 | $108.46 (3.3%) | $109.03 | $105.00 | 115.22 K | $3.11 B |
| 02/12/2026 | $108.15 | $104.93 (-2.98%) | $109.99 | $104.00 | 93.60 K | $3.01 B |
| 02/11/2026 | $107.86 | $107.76 (-0.09%) | $110.28 | $105.01 | 178.30 K | $3.09 B |
| 02/10/2026 | $107.16 | $107.52 (0.34%) | $109.02 | $106.39 | 163.10 K | $3.08 B |
| 02/09/2026 | $108.73 | $107.77 (-0.88%) | $111.04 | $107.44 | 108.33 K | $3.09 B |
| 02/06/2026 | $109.05 | $108.55 (-0.46%) | $112.62 | $108.28 | 108.70 K | $3.11 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.
