5 DAY PERFORMANCE
+7.86%
1 MONTH PERFORMANCE
+19.14%
3 MONTH PERFORMANCE
+8.87%
6 MONTH PERFORMANCE
+9.60%
YEAR-TO-DATE PERFORMANCE
-0.64%
1 YEAR PERFORMANCE
+11.89%
United States Lime & Minerals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
