Skip to main content
USLM logo

United States Lime & Minerals, Inc.

USLMNASDAQMaterialsBuilding Materials

$109.65Today:- (-)1Y −17.49%

As of Oct 26, 2026 close

Market cap
$3.16B
P/E (TTM)
23.47
Forward P/E
22.23
Dividend yield
0.22%
52-week range
$96.27$141.44
Volume (live)
-
Avg. volume (3M)
140.94K

United States Lime & Minerals (USLM) Historical Stock Prices

Analyze United States Lime & Minerals (USLM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

United States Lime & Minerals (USLM) Interactive Price Chart

Interactive historical price chart showing United States Lime & Minerals stock price movements and trends across multiple time periods.

Loading chart...

USLM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
USLM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026112.81113.03109.50109.65109.65145.43K
Oct 23, 2026110.96113.39110.52111.71111.71146.36K
Oct 22, 2026105.99112.06105.69111.50111.50130.54K
Oct 21, 2026107.63108.43105.33106.59106.59157.70K
Oct 20, 2026106.74108.00105.50106.51106.51150.95K
Oct 19, 2026106.61107.31105.72106.67106.67104.02K
Oct 16, 2026108.00109.24105.32106.05106.05106.99K
Oct 15, 2026106.23108.64105.52107.04107.0493.35K
Oct 14, 2026105.33106.11103.40104.88104.88109.95K
Oct 13, 2026108.38108.85105.36106.45106.45132.27K
Oct 12, 2026107.99109.06107.38107.38107.3875.52K
Oct 9, 2026109.72110.38108.16108.58108.5893.30K
Oct 8, 2026110.08110.08108.81109.05109.0577.86K
Oct 7, 2026110.60111.36109.97110.27110.2788.39K
Oct 6, 2026111.37112.08109.00111.81111.81142.89K
Oct 5, 2026111.61112.30109.67110.78110.78107.33K
Oct 2, 2026112.83114.48110.71111.01111.01104.23K
Oct 1, 2026113.49114.20110.14111.36111.36168.41K
Sep 30, 2026110.99114.09110.41113.11113.11151.19K
Sep 29, 2026112.13112.31109.83110.50110.5096.03K
Sep 28, 2026111.18111.88110.20111.32111.3297.59K
Sep 25, 2026110.37111.98110.37111.40111.4082.19K
Sep 24, 2026108.48109.89106.69109.42109.42156.53K
Sep 23, 2026112.57112.57106.96109.41109.41236.17K
Sep 22, 2026116.21117.61112.95113.78113.78143.94K
Sep 21, 2026113.88115.07112.73114.55114.55111.37K
Sep 18, 2026114.83114.83113.03113.50113.50561.10K
Sep 17, 2026116.00117.48114.43114.43114.43100.47K
Sep 16, 2026118.15118.17113.51114.13114.13150.80K
Sep 15, 2026116.50118.39115.42117.84117.84205.24K
Sep 14, 2026117.48117.48114.80116.43116.43152.84K
Sep 11, 2026117.20117.99116.14117.82117.8284.37K
Sep 10, 2026115.44116.00113.09115.89115.8993.66K
Sep 9, 2026116.98117.88115.28115.62115.62101.73K
Sep 8, 2026116.52118.04114.81117.19117.19112.75K
Sep 4, 2026114.29117.09114.29116.69116.6958.49K
Sep 3, 2026117.12117.92113.86115.83115.83143.13K
Sep 2, 2026115.05116.91114.81115.47115.47130.92K
Sep 1, 2026117.32118.02114.54115.05115.05114.83K
Aug 31, 2026118.91119.48115.91118.13118.13146.40K
Aug 28, 2026120.64122.28119.85119.96119.96140.69K
Aug 27, 2026117.18120.64117.18119.66119.66170.68K
Aug 26, 2026119.61121.28116.97118.09118.0998.76K
Aug 25, 2026122.03122.03118.01119.07119.07153.01K
Aug 24, 2026119.11122.00119.11120.89120.89127.25K
Aug 21, 2026121.44122.92118.60118.89118.89179.26K
Aug 20, 2026118.22123.05118.00120.20120.14174.95K
Aug 19, 2026118.81121.90117.81119.44119.38242.82K
Aug 18, 2026117.61118.95116.00117.91117.85197.72K
Aug 17, 2026117.05118.20116.45117.64117.5871.49K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.