5 DAY PERFORMANCE
+35.13%
1 MONTH PERFORMANCE
+19.02%
3 MONTH PERFORMANCE
-18.21%
6 MONTH PERFORMANCE
+49.01%
YEAR-TO-DATE PERFORMANCE
-8.11%
1 YEAR PERFORMANCE
+108.83%
United States Lime & Minerals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $89.89 | $91.93 (2.27%) | $92.75 | $88.69 | 98,727 | $2.56 B |
| 03/11/2025 | $85.30 | $88.07 (3.25%) | $89.57 | $85.22 | 112,007 | $2.52 B |
| 03/10/2025 | $88.20 | $85.17 (-3.44%) | $88.71 | $83.30 | 173,845 | $2.44 B |
| 03/07/2025 | $89.35 | $90.27 (1.03%) | $91.64 | $85.82 | 130,419 | $2.58 B |
| 03/06/2025 | $90.60 | $90.32 (-0.31%) | $91.90 | $89.31 | 89,300 | $2.58 B |
| 03/05/2025 | $90.92 | $91.93 (1.11%) | $91.98 | $89.29 | 84,100 | $2.63 B |
| 03/04/2025 | $89.89 | $90.04 (0.17%) | $91.93 | $86.93 | 148,717 | $2.57 B |
| 03/03/2025 | $94.07 | $90.48 (-3.82%) | $94.15 | $89.91 | 85,727 | $2.59 B |
| 02/28/2025 | $92.00 | $93.85 (2.01%) | $94.42 | $90.35 | 93,133 | $2.68 B |
| 02/27/2025 | $95.91 | $91.97 (-4.11%) | $98.41 | $91.91 | 104,322 | $2.63 B |
| 02/26/2025 | $96.03 | $96.67 (0.67%) | $98.40 | $95.03 | 97,500 | $2.76 B |
| 02/25/2025 | $93.87 | $95.07 (1.28%) | $96.11 | $92.57 | 94,800 | $2.72 B |
| 02/24/2025 | $94.73 | $93.85 (-0.93%) | $96.06 | $92.04 | 155,800 | $2.68 B |
| 02/21/2025 | $102.82 | $95.19 (-7.42%) | $103.47 | $94.74 | 116,329 | $2.72 B |
| 02/20/2025 | $102.83 | $101.16 (-1.62%) | $102.83 | $99.39 | 88,000 | $2.89 B |
| 02/19/2025 | $104.74 | $103.37 (-1.31%) | $105.43 | $101.94 | 98,325 | $2.96 B |
| 02/18/2025 | $104.90 | $106.16 (1.2%) | $106.93 | $103.23 | 90,100 | $3.04 B |
| 02/14/2025 | $102.75 | $104.32 (1.53%) | $104.43 | $102.22 | 125,300 | $2.98 B |
| 02/13/2025 | $104.34 | $102.67 (-1.6%) | $104.54 | $100.37 | 98,800 | $2.94 B |
| 02/12/2025 | $100.40 | $102.49 (2.08%) | $103.59 | $99.24 | 177,400 | $2.93 B |
| 02/11/2025 | $103.01 | $103.69 (0.66%) | $105.54 | $102.43 | 116,847 | $2.96 B |
| 02/10/2025 | $107.07 | $104.23 (-2.65%) | $107.59 | $103.10 | 158,523 | $2.98 B |
| 02/07/2025 | $111.61 | $106.80 (-4.31%) | $113.17 | $106.61 | 113,645 | $3.05 B |
| 02/06/2025 | $111.53 | $111.48 (-0.04%) | $115.08 | $110.72 | 146,100 | $3.19 B |
| 02/05/2025 | $113.37 | $111.70 (-1.47%) | $115.23 | $111.70 | 103,642 | $3.19 B |
| 02/04/2025 | $107.09 | $112.31 (4.87%) | $112.51 | $104.69 | 182,818 | $3.21 B |
| 02/03/2025 | $108.37 | $110.47 (1.94%) | $112.29 | $107.52 | 127,200 | $3.16 B |
| 01/31/2025 | $113.80 | $110.58 (-2.83%) | $114.38 | $108.72 | 523,600 | $3.16 B |
| 01/30/2025 | $112.66 | $113.80 (1.01%) | $115.60 | $112.59 | 122,100 | $3.25 B |
| 01/29/2025 | $115.00 | $112.27 (-2.37%) | $116.06 | $111.26 | 93,500 | $3.21 B |
| 01/28/2025 | $114.75 | $115.25 (0.44%) | $116.29 | $111.38 | 126,028 | $3.30 B |
| 01/27/2025 | $112.73 | $113.51 (0.69%) | $113.69 | $110.59 | 159,500 | $3.25 B |
| 01/24/2025 | $117.98 | $116.15 (-1.55%) | $118.50 | $111.99 | 138,800 | $3.32 B |
| 01/23/2025 | $118.92 | $118.68 (-0.2%) | $120.67 | $116.89 | 101,645 | $3.39 B |
| 01/22/2025 | $118.57 | $119.39 (0.69%) | $120.64 | $118.01 | 89,200 | $3.41 B |
| 01/21/2025 | $122.50 | $118.98 (-2.87%) | $123.06 | $117.23 | 130,134 | $3.40 B |
| 01/17/2025 | $122.56 | $120.80 (-1.44%) | $124.51 | $120.54 | 77,265 | $3.45 B |
| 01/16/2025 | $125.23 | $121.53 (-2.95%) | $127.19 | $121.30 | 106,838 | $3.48 B |
| 01/15/2025 | $126.44 | $125.32 (-0.89%) | $126.44 | $122.91 | 101,674 | $3.58 B |
| 01/14/2025 | $122.92 | $122.06 (-0.7%) | $124.26 | $120.74 | 76,438 | $3.49 B |
| 01/13/2025 | $118.27 | $120.58 (1.95%) | $120.93 | $116.03 | 90,700 | $3.45 B |
| 01/10/2025 | $118.39 | $119.12 (0.62%) | $120.88 | $117.50 | 101,300 | $3.41 B |
| 01/08/2025 | $117.25 | $119.36 (1.8%) | $122.49 | $117.25 | 131,500 | $3.41 B |
| 01/07/2025 | $121.67 | $117.27 (-3.62%) | $123.00 | $116.35 | 154,224 | $3.35 B |
| 01/06/2025 | $123.36 | $121.98 (-1.12%) | $124.32 | $121.08 | 106,400 | $3.49 B |
| 01/03/2025 | $121.93 | $122.97 (0.85%) | $124.75 | $121.60 | 155,500 | $3.52 B |
| 01/02/2025 | $133.78 | $122.14 (-8.7%) | $135.72 | $117.74 | 203,925 | $3.49 B |
| 12/31/2024 | $135.50 | $132.74 (-2.04%) | $136.16 | $132.63 | 101,100 | $3.80 B |
| 12/30/2024 | $135.39 | $134.64 (-0.55%) | $137.32 | $132.91 | 77,518 | $3.85 B |
| 12/27/2024 | $136.91 | $135.58 (-0.97%) | $137.29 | $133.24 | 70,000 | $3.88 B |
| 12/26/2024 | $136.00 | $137.79 (1.32%) | $138.51 | $135.48 | 64,009 | $3.94 B |
| 12/24/2024 | $136.03 | $136.26 (0.17%) | $136.79 | $134.95 | 39,008 | $3.90 B |
| 12/23/2024 | $132.17 | $135.09 (2.21%) | $136.94 | $130.83 | 98,715 | $3.86 B |
| 12/20/2024 | $130.70 | $132.95 (1.72%) | $135.27 | $128.86 | 265,200 | $3.80 B |
| 12/19/2024 | $134.03 | $133.74 (-0.22%) | $140.01 | $131.82 | 130,700 | $3.82 B |
| 12/18/2024 | $141.96 | $133.61 (-5.88%) | $144.20 | $133.39 | 103,017 | $3.82 B |
| 12/17/2024 | $142.23 | $141.40 (-0.58%) | $143.00 | $135.24 | 119,631 | $4.04 B |
| 12/16/2024 | $145.09 | $144.18 (-0.63%) | $147.38 | $142.50 | 91,300 | $4.12 B |
| 12/13/2024 | $147.49 | $145.94 (-1.05%) | $149.80 | $143.98 | 75,600 | $4.17 B |
| 12/12/2024 | $146.93 | $149.13 (1.5%) | $151.16 | $146.64 | 73,700 | $4.26 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.
