United States Lime & Minerals, Inc. - Common Stock (USLM)

Historical Prices For United States Lime & Minerals, Inc. - Common Stock (USLM)

Date Range:

2025-03-13 - 2025-06-13

Date	Open	High	Low	Close	Volume	Adjusted Close
6/12/2025	99.81	101.22	98.11	99.69	133,246	99.69
6/11/2025	100.52	104.06	99.21	99.46	256,583	99.46
6/10/2025	102.64	103.82	99.41	100.26	271,405	100.26
6/09/2025	107.15	107.15	101.50	102.64	347,536	102.64
6/06/2025	107.58	107.58	105.22	106.15	233,032	106.15
6/05/2025	106.18	106.79	104.04	106.33	80,329	106.33
6/04/2025	107.13	107.91	105.45	105.82	65,073	105.82
6/03/2025	102.01	107.72	101.57	107.02	103,993	107.02
6/02/2025	103.02	104.02	100.50	102.11	96,052	102.11
5/30/2025	102.60	103.00	100.41	102.78	224,188	102.78
5/29/2025	104.04	104.81	102.71	103.08	195,488	103.08
5/28/2025	104.88	104.88	102.33	103.98	71,296	103.98
5/27/2025	103.48	105.77	103.48	105.27	102,522	105.27
5/23/2025	103.23	103.74	102.31	102.63	69,273	102.63
5/22/2025	104.03	105.23	102.66	104.61	56,654	104.55
5/21/2025	102.84	104.94	102.72	104.29	79,165	104.23
5/20/2025	104.07	104.50	103.12	104.22	80,963	104.16
5/19/2025	103.11	105.32	101.87	104.99	92,797	104.93
5/16/2025	101.87	105.28	100.00	103.92	110,535	103.86
5/15/2025	102.87	103.58	101.51	102.20	96,373	102.14
5/14/2025	102.88	105.18	102.10	103.39	93,151	103.33
5/13/2025	100.31	103.57	100.31	102.87	104,206	102.81
5/12/2025	102.63	104.80	98.05	99.51	76,502	99.45
5/09/2025	99.38	99.45	96.41	98.99	77,836	98.93
5/08/2025	98.73	100.75	97.06	99.45	63,019	99.39
5/07/2025	98.86	99.20	96.51	97.23	55,319	97.17
5/06/2025	98.89	100.18	97.23	98.54	47,456	98.48
5/05/2025	98.47	101.69	98.47	99.54	55,581	99.48
5/02/2025	98.48	100.83	98.20	99.81	98,401	99.75
5/01/2025	93.22	98.69	91.04	98.00	135,076	97.94
4/30/2025	91.64	94.16	91.15	93.51	86,541	93.46
4/29/2025	92.28	93.87	91.06	93.75	119,284	93.70
4/28/2025	91.99	94.21	90.84	92.53	72,011	92.48
4/25/2025	93.85	94.00	91.00	92.40	66,240	92.35
4/24/2025	89.82	94.70	89.16	94.44	79,209	94.39
4/23/2025	90.92	92.34	88.88	90.16	99,197	90.11
4/22/2025	88.12	89.17	87.17	88.39	57,231	88.34
4/21/2025	89.98	90.33	85.60	86.77	94,693	86.72
4/17/2025	91.67	91.80	90.39	90.85	68,333	90.80
4/16/2025	91.49	92.09	89.98	91.76	97,648	91.71
4/15/2025	92.88	94.50	91.68	92.53	116,685	92.48
4/14/2025	93.80	95.36	92.73	93.10	62,521	93.05
4/11/2025	89.65	91.97	88.01	91.63	63,539	91.58
4/10/2025	90.93	91.87	88.04	89.94	57,078	89.89
4/09/2025	84.10	95.54	84.10	93.40	127,340	93.35
4/08/2025	88.16	90.52	83.91	85.48	86,720	85.43
4/07/2025	82.10	87.33	80.63	85.25	186,709	85.20
4/04/2025	83.50	85.66	80.47	85.32	131,945	85.27
4/03/2025	87.14	88.15	85.60	87.02	85,528	86.97
4/02/2025	89.45	93.11	89.33	92.99	62,729	92.94
4/01/2025	88.12	91.56	87.50	91.25	87,791	91.20
3/31/2025	89.49	89.59	86.53	88.38	187,462	88.33
3/28/2025	90.41	90.99	88.24	89.11	63,796	89.06
3/27/2025	90.28	91.95	89.00	90.13	57,236	90.08
3/26/2025	93.12	93.12	90.16	91.02	61,251	90.97
3/25/2025	95.64	96.76	92.06	92.88	85,684	92.83
3/24/2025	95.13	98.78	94.13	96.64	91,695	96.58
3/21/2025	93.14	93.98	91.57	93.02	166,416	92.97
3/20/2025	94.52	96.96	94.25	94.34	77,050	94.29
3/19/2025	91.02	96.43	90.72	95.83	101,207	95.78
3/18/2025	92.95	92.95	90.45	91.44	92,699	91.39
3/17/2025	92.44	93.81	91.84	93.14	58,818	93.09
3/14/2025	92.94	95.18	92.12	93.22	72,737	93.17