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

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

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	91.67	91.80	90.39	90.85	68,333	90.85
4/16/2025	91.49	92.09	89.98	91.76	97,648	91.76
4/15/2025	92.88	94.50	91.68	92.53	116,685	92.53
4/14/2025	93.80	95.36	92.73	93.10	62,521	93.10
4/11/2025	89.65	91.97	88.01	91.63	63,539	91.63
4/10/2025	90.93	91.87	88.04	89.94	57,078	89.94
4/09/2025	84.10	95.54	84.10	93.40	127,340	93.40
4/08/2025	88.16	90.52	83.91	85.48	86,720	85.48
4/07/2025	82.10	87.33	80.63	85.25	186,709	85.25
4/04/2025	83.50	85.66	80.47	85.32	131,945	85.32
4/03/2025	87.14	88.15	85.60	87.02	85,528	87.02
4/02/2025	89.45	93.11	89.33	92.99	62,729	92.99
4/01/2025	88.12	91.56	87.50	91.25	87,791	91.25
3/31/2025	89.49	89.59	86.53	88.38	187,462	88.38
3/28/2025	90.41	90.99	88.24	89.11	63,796	89.11
3/27/2025	90.28	91.95	89.00	90.13	57,236	90.13
3/26/2025	93.12	93.12	90.16	91.02	61,251	91.02
3/25/2025	95.64	96.76	92.06	92.88	85,684	92.88
3/24/2025	95.13	98.78	94.13	96.64	91,695	96.64
3/21/2025	93.14	93.98	91.57	93.02	166,416	93.02
3/20/2025	94.52	96.96	94.25	94.34	77,050	94.34
3/19/2025	91.02	96.43	90.72	95.83	101,207	95.83
3/18/2025	92.95	92.95	90.45	91.44	92,699	91.44
3/17/2025	92.44	93.81	91.84	93.14	58,818	93.14
3/14/2025	92.94	95.18	92.12	93.22	72,737	93.22
3/13/2025	93.28	95.12	90.03	91.43	109,408	91.43
3/12/2025	90.03	92.75	88.30	92.73	143,759	92.73
3/11/2025	85.30	89.57	85.22	88.07	112,007	88.07
3/10/2025	88.20	88.71	83.30	85.17	196,845	85.17
3/07/2025	89.35	91.64	85.81	90.27	130,419	90.27
3/06/2025	90.60	91.90	89.31	90.32	89,255	90.32
3/05/2025	90.92	91.98	89.29	91.93	84,070	91.93
3/04/2025	89.89	91.93	86.93	90.04	148,717	90.04
3/03/2025	94.07	94.15	89.91	90.48	85,523	90.48
2/28/2025	92.00	94.42	90.35	93.85	93,133	93.85
2/27/2025	95.91	98.41	91.91	91.97	104,322	91.97
2/26/2025	96.03	98.40	95.03	96.67	97,490	96.67
2/25/2025	93.87	96.11	92.57	95.07	94,780	95.07
2/24/2025	94.73	96.06	92.04	93.85	155,790	93.85
2/21/2025	102.82	103.47	94.73	95.19	116,329	95.19
2/20/2025	102.83	102.83	99.39	101.16	87,988	101.10
2/19/2025	104.74	105.43	101.94	103.37	98,265	103.31
2/18/2025	104.90	106.93	103.23	106.16	90,065	106.10
2/14/2025	102.75	104.42	102.22	104.32	125,251	104.26
2/13/2025	104.34	104.54	100.36	102.67	98,787	102.61
2/12/2025	100.40	103.59	99.24	102.49	177,381	102.43
2/11/2025	103.01	105.54	102.43	103.69	116,847	103.63
2/10/2025	107.07	107.59	103.10	104.23	158,523	104.17
2/07/2025	111.61	113.17	106.61	106.80	113,645	106.74
2/06/2025	111.53	115.08	110.72	111.48	146,100	111.41
2/05/2025	113.37	115.23	111.70	111.70	103,642	111.63
2/04/2025	107.09	112.51	104.69	112.31	182,818	112.24
2/03/2025	108.37	112.29	107.52	110.47	127,168	110.40
1/31/2025	113.80	114.38	108.72	110.58	523,568	110.51
1/30/2025	112.66	115.60	112.59	113.80	122,052	113.73
1/29/2025	115.00	116.06	111.25	112.27	93,475	112.20
1/28/2025	114.75	116.28	111.38	115.25	126,023	115.18
1/27/2025	112.73	113.69	110.58	113.51	159,457	113.44
1/24/2025	117.98	118.50	111.99	116.15	138,786	116.08
1/23/2025	118.92	120.67	116.89	118.68	101,645	118.61
1/22/2025	118.57	120.64	118.01	119.39	89,199	119.32
1/21/2025	122.50	123.06	117.23	118.98	130,001	118.91