NasdaqGS - Nasdaq Real Time Price
USD
United States Lime & Minerals, Inc. (USLM)
111.61
-2.28
(-2.00%)
At close: October 30 at 4:00:01 PM EDT
106.40
-5.21
(-4.67%)
After hours: October 30 at 6:05:34 PM EDT
Trade USLM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
112.34
115.27
111.34
111.61
111.61
111,800
Oct 29, 2026
109.68
114.43
109.68
113.89
113.89
124,600
Oct 28, 2026
110.00
110.60
108.45
109.30
109.30
157,700
Oct 27, 2026
110.04
111.62
109.50
110.12
110.12
140,800
Oct 26, 2026
112.81
113.03
109.50
109.65
109.65
145,400
Oct 23, 2026
110.96
113.39
110.52
111.71
111.71
146,400
Oct 22, 2026
105.99
112.06
105.69
111.50
111.50
130,500
Oct 21, 2026
107.63
108.43
105.33
106.59
106.59
157,700
Oct 20, 2026
106.74
108.00
105.50
106.51
106.51
151,000
Oct 19, 2026
106.61
107.31
105.72
106.67
106.67
104,000
Oct 16, 2026
108.00
109.24
105.32
106.05
106.05
107,000
Oct 15, 2026
106.23
108.64
105.52
107.04
107.04
93,300
Oct 14, 2026
105.33
106.11
103.40
104.88
104.88
109,900
Oct 13, 2026
108.38
108.85
105.36
106.45
106.45
132,300
Oct 12, 2026
107.99
109.06
107.38
107.38
107.38
75,500
Oct 9, 2026
109.72
110.38
108.16
108.58
108.58
93,300
Oct 8, 2026
110.08
110.08
108.81
109.05
109.05
77,900
Oct 7, 2026
110.60
111.36
109.97
110.27
110.27
88,400
Oct 6, 2026
111.37
112.08
109.00
111.81
111.81
142,900
Oct 5, 2026
111.61
112.30
109.67
110.78
110.78
107,300
Oct 2, 2026
112.83
114.49
110.71
111.01
111.01
104,200
Oct 1, 2026
113.49
114.20
110.14
111.36
111.36
168,400
Sep 30, 2026
110.99
114.09
110.41
113.11
113.11
151,200
Sep 29, 2026
112.13
112.31
109.83
110.50
110.50
96,000
Sep 28, 2026
111.18
111.88
110.20
111.32
111.32
97,600
Sep 25, 2026
110.37
111.98
110.37
111.40
111.40
82,200
Sep 24, 2026
108.48
109.89
106.69
109.42
109.42
156,500
Sep 23, 2026
112.57
112.57
106.96
109.41
109.41
236,200
Sep 22, 2026
116.21
117.61
112.95
113.78
113.78
143,900
Sep 21, 2026
113.88
115.07
112.74
114.55
114.55
111,400
Sep 18, 2026
114.83
114.83
113.03
113.50
113.50
561,100
Sep 17, 2026
116.00
117.48
114.43
114.43
114.43
100,500
Sep 16, 2026
118.15
118.17
113.51
114.13
114.13
150,800
Sep 15, 2026
116.50
118.39
115.42
117.84
117.84
205,200
Sep 14, 2026
117.48
117.48
114.80
116.43
116.43
152,800
Sep 11, 2026
117.20
117.99
116.15
117.82
117.82
84,400
Sep 10, 2026
115.44
116.01
113.09
115.89
115.89
93,600
Sep 9, 2026
116.98
117.88
115.28
115.62
115.62
101,700
Sep 8, 2026
116.52
118.04
114.81
117.19
117.19
110,700
Sep 4, 2026
114.29
117.09
114.29
116.69
116.69
58,500
Sep 3, 2026
117.12
117.92
113.86
115.83
115.83
143,100
Sep 2, 2026
115.05
116.91
114.81
115.47
115.47
130,900
Sep 1, 2026
117.32
118.02
114.54
115.05
115.05
114,800
Aug 31, 2026
118.91
119.48
115.91
118.13
118.13
146,400
Aug 28, 2026
120.64
122.28
119.85
119.96
119.96
140,700
Aug 27, 2026
117.18
120.65
117.18
119.66
119.66
170,700
Aug 26, 2026
119.61
121.28
116.97
118.09
118.09
98,800
Aug 25, 2026
122.03
122.03
118.01
119.07
119.07
153,000
Aug 24, 2026
119.11
122.00
119.11
120.89
120.89
127,200
Aug 21, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
121.44
122.92
118.60
118.89
118.89
179,300
Aug 20, 2026
118.22
123.05
118.00
120.20
120.14
174,900
Aug 19, 2026
118.81
121.90
117.81
119.44
119.38
242,800
Aug 18, 2026
117.61
118.95
116.00
117.91
117.85
197,700
Aug 17, 2026
117.05
118.20
116.45
117.64
117.58
71,500
Aug 14, 2026
116.90
118.42
116.74
117.41
117.35
75,600
Aug 13, 2026
119.48
120.92
117.40
117.40
117.34
103,100
Aug 12, 2026
120.65
120.80
118.06
119.30
119.24
113,100
Aug 11, 2026
120.23
121.56
118.59
120.48
120.42
123,500
Aug 10, 2026
120.07
122.37
119.98
120.31
120.25
94,600
Aug 7, 2026
116.29
120.47
116.29
120.07
120.01
109,500
Aug 6, 2026
117.60
117.81
115.13
116.28
116.22
101,500
Aug 5, 2026
116.07
118.82
116.07
117.81
117.75
143,500
Aug 4, 2026
112.96
117.99
111.31
115.64
115.58
165,500
Aug 3, 2026
112.33
113.71
110.94
111.74
111.68
174,000
Jul 31, 2026
112.32
112.98
108.60
110.30
110.24
442,800
Jul 30, 2026
113.65
115.61
109.20
112.93
112.87
221,700
Jul 29, 2026
112.96
114.95
107.98
113.00
112.94
247,200
Jul 28, 2026
114.65
119.06
113.12
113.74
113.68
193,100
Jul 27, 2026
111.67
114.72
109.02
114.48
114.42
209,700
Jul 24, 2026
107.11
111.08
106.45
110.99
110.93
167,300
Jul 23, 2026
105.95
107.89
105.95
106.49
106.44
212,300
Jul 22, 2026
106.65
108.14
106.51
107.24
107.19
99,800
Jul 21, 2026
105.97
108.01
104.96
107.07
107.02
104,000
Jul 20, 2026
105.16
105.67
104.04
105.05
105.00
101,600
Jul 17, 2026
107.62
109.24
104.41
104.97
104.92
102,800
Jul 16, 2026
105.25
109.24
105.25
109.07
109.02
133,200
Jul 15, 2026
104.15
106.03
104.15
104.78
104.73
97,500
Jul 14, 2026
103.72
105.52
103.08
104.01
103.96
162,700
Jul 13, 2026
101.24
103.65
101.24
103.33
103.28
148,800
Jul 10, 2026
100.10
101.45
99.73
101.08
101.03
123,900
Jul 9, 2026
98.31
99.75
97.14
99.20
99.15
203,000
Jul 8, 2026
98.48
99.36
96.27
97.49
97.44
344,100
Jul 7, 2026
102.16
104.10
99.35
99.86
99.81
224,400
Jul 6, 2026
106.94
107.93
102.62
102.78
102.73
173,100
Jul 2, 2026
106.33
107.51
105.07
107.50
107.45
232,600
Jul 1, 2026
104.99
108.43
104.83
106.03
105.98
177,600
Jun 30, 2026
102.16
104.90
101.00
104.67
104.62
237,000
Jun 29, 2026
110.00
111.20
101.59
101.76
101.71
296,500
Jun 26, 2026
106.81
108.73
106.01
106.34
106.29
326,400
Jun 25, 2026
108.39
110.38
106.68
107.15
107.10
166,900
Jun 24, 2026
106.20
107.38
105.04
107.18
107.13
177,400
Jun 23, 2026
109.81
111.79
105.72
105.83
105.78
177,800
Jun 22, 2026
112.40
113.90
109.71
111.12
111.06
267,000
Jun 18, 2026
110.77
115.21
110.77
113.60
113.54
1,774,600
Jun 17, 2026
109.05
112.47
107.90
110.37
110.31
267,900
Jun 16, 2026
111.38
113.68
109.34
109.48
109.43
337,100
Jun 15, 2026
109.80
112.15
105.94
110.35
110.29
360,000
Jun 12, 2026
107.05
109.35
104.42
108.39
108.34
338,800
Jun 11, 2026
104.49
106.91
104.07
105.95
105.90
165,700
Jun 10, 2026
108.19
110.94
103.00
103.97
103.92
261,800
Jun 9, 2026
107.20
109.98
106.16
107.45
107.40
304,300
Jun 8, 2026
108.00
113.15
105.65
105.67
105.62
460,400
Jun 5, 2026
107.65
108.30
104.41
104.61
104.56
138,700
Jun 4, 2026
107.80
108.33
105.11
107.15
107.10
218,000
Jun 3, 2026
107.85
109.59
105.77
106.36
106.31
198,700
Jun 2, 2026
111.12
112.79
106.83
107.30
107.25
321,400
Jun 1, 2026
113.04
113.04
108.96
111.22
111.16
133,600
May 29, 2026
111.14
115.48
109.61
113.99
113.93
117,200
May 28, 2026
111.13
112.66
110.85
111.30
111.24
102,800
May 27, 2026
109.93
112.57
108.31
111.91
111.85
120,700
May 26, 2026
106.62
109.97
106.62
109.41
109.36
127,700
May 22, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
106.34
107.37
104.58
106.04
105.99
111,900
May 21, 2026
102.72
107.25
100.33
105.88
105.77
172,700
May 20, 2026
102.69
104.40
100.88
104.12
104.01
293,800
May 19, 2026
104.12
105.09
101.86
102.44
102.33
112,700
May 18, 2026
104.17
107.78
102.58
104.32
104.21
88,000
May 15, 2026
106.93
106.93
102.68
104.00
103.89
107,800
May 14, 2026
109.97
110.73
106.50
107.53
107.42
110,900
May 13, 2026
108.90
110.79
107.02
109.35
109.23
101,900
May 12, 2026
109.25
109.95
108.09
109.45
109.33
73,200
May 11, 2026
110.01
113.04
109.25
109.77
109.65
109,300
May 8, 2026
110.13
111.80
108.87
110.02
109.90
95,600
May 7, 2026
108.18
110.60
106.56
109.28
109.16
194,900
May 6, 2026
109.15
110.62
106.16
106.98
106.87
124,900
May 5, 2026
106.47
111.95
105.54
106.45
106.34
170,600
May 4, 2026
108.87
111.56
104.76
106.47
106.36
213,700
May 1, 2026
107.68
112.45
106.17
110.00
109.88
210,000
Apr 30, 2026
123.30
125.00
103.07
107.67
107.56
384,100
Apr 29, 2026
129.70
132.90
127.95
128.24
128.10
96,000
Apr 28, 2026
128.51
130.54
126.31
129.70
129.56
114,900
Apr 27, 2026
131.20
131.92
128.17
128.49
128.35
112,800
Apr 24, 2026
132.82
134.24
130.34
131.49
131.35
136,500
Apr 23, 2026
132.02
133.52
130.38
132.37
132.23
127,100
Apr 22, 2026
130.81
134.44
129.76
132.02
131.88
105,200
Apr 21, 2026
137.24
138.30
127.31
129.50
129.36
117,100
Apr 20, 2026
138.44
139.99
137.49
137.49
137.34
83,900
Apr 17, 2026
134.66
140.55
134.41
139.46
139.31
154,400
Apr 16, 2026
133.09
134.79
130.37
133.62
133.48
173,200
Apr 15, 2026
136.61
138.08
133.35
133.82
133.68
128,100
Apr 14, 2026
138.88
139.59
136.00
137.29
137.14
147,800
Apr 13, 2026
136.30
138.58
135.24
138.58
138.43
75,400
Apr 10, 2026
136.32
137.45
135.26
136.82
136.67
118,200
Apr 9, 2026
134.68
138.04
133.85
136.24
136.09
122,900
Apr 8, 2026
136.46
141.44
135.16
135.72
135.58
171,100
Apr 7, 2026
131.05
133.82
128.60
131.45
131.31
169,600
Apr 6, 2026
135.50
135.80
131.36
131.84
131.70
160,500
Apr 2, 2026
134.15
137.34
132.00
135.66
135.52
110,200
Apr 1, 2026
131.71
137.28
131.71
135.81
135.67
144,600
Mar 31, 2026
127.46
130.91
125.20
130.61
130.47
218,900
Mar 30, 2026
125.71
126.33
123.01
125.21
125.08
105,400
Mar 27, 2026
124.18
125.00
122.00
123.99
123.86
108,800
Mar 26, 2026
125.90
127.61
124.53
125.06
124.93
140,100
Mar 25, 2026
124.79
126.85
121.87
126.16
126.03
150,700
Mar 24, 2026
119.64
124.37
118.35
123.31
123.18
148,300
Mar 23, 2026
120.09
124.93
118.20
120.01
119.88
256,100
Mar 20, 2026
118.72
118.99
115.31
118.47
118.34
443,700
Mar 19, 2026
118.51
120.38
115.80
118.43
118.30
138,200
Mar 18, 2026
123.10
127.08
118.08
119.65
119.52
150,700
Mar 17, 2026
127.17
130.59
123.47
123.49
123.36
180,100
Mar 16, 2026
120.52
128.64
120.52
126.85
126.71
203,000
Mar 13, 2026
116.74
121.44
116.74
119.23
119.10
109,400
Mar 12, 2026
115.34
117.37
113.02
116.58
116.46
107,900
Mar 11, 2026
117.88
118.34
115.15
117.79
117.66
88,200
Mar 10, 2026
118.61
121.34
116.96
118.05
117.92
131,400
Mar 9, 2026
115.04
119.65
113.26
118.97
118.84
113,100
Mar 6, 2026
118.09
118.75
115.53
117.45
117.32
83,700
Mar 5, 2026
125.83
128.58
120.72
121.45
121.32
86,600
Mar 4, 2026
125.67
128.72
123.61
127.87
127.73
81,300
Mar 3, 2026
121.46
125.42
119.87
124.57
124.44
133,400
Mar 2, 2026
111.94
126.72
111.94
125.48
125.35
167,300
Feb 27, 2026
111.92
114.90
111.15
114.16
114.04
96,700
Feb 26, 2026
113.00
114.26
111.86
113.97
113.85
55,400
Feb 25, 2026
113.15
114.36
111.89
112.85
112.73
50,600
Feb 24, 2026
108.17
112.21
108.17
111.68
111.56
61,500
Feb 23, 2026
107.73
107.73
105.01
107.50
107.39
59,200
Feb 20, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
107.51
109.37
106.59
108.87
108.75
60,900
Feb 19, 2026
104.84
107.58
104.70
107.47
107.30
61,000
Feb 18, 2026
105.75
107.81
104.38
105.81
105.64
56,000
Feb 17, 2026
107.07
107.51
104.31
105.63
105.46
91,600
Feb 13, 2026
105.00
109.03
105.00
108.46
108.28
115,200
Feb 12, 2026
108.15
109.99
104.00
104.93
104.76
93,600
Feb 11, 2026
107.86
110.28
105.01
107.76
107.59
178,300
Feb 10, 2026
107.16
109.02
106.39
107.52
107.35
163,100
Feb 9, 2026
108.73
111.04
107.44
107.77
107.60
108,300
Feb 6, 2026
109.05
112.62
108.28
108.55
108.37
108,700
Feb 5, 2026
113.50
114.75
106.31
107.00
106.83
126,100
Feb 4, 2026
119.16
119.77
112.56
114.26
114.07
86,200
Feb 3, 2026
123.55
126.08
115.44
118.13
117.94
79,200
Feb 2, 2026
120.55
125.88
120.55
123.61
123.41
100,200
Jan 30, 2026
121.84
123.51
120.07
120.53
120.33
103,900
Jan 29, 2026
123.59
125.28
120.78
123.82
123.62
92,600
Jan 28, 2026
126.36
126.43
121.83
122.62
122.42
52,800
Jan 27, 2026
128.24
128.79
125.26
126.34
126.13
81,500
Jan 26, 2026
128.34
130.48
128.19
128.52
128.31
131,500
Jan 23, 2026
130.77
132.29
127.68
127.89
127.68
75,800
Jan 22, 2026
127.44
130.96
127.44
130.96
130.75
96,400
Jan 21, 2026
128.31
128.83
126.03
126.94
126.73
67,200
Jan 20, 2026
128.78
131.67
126.76
126.91
126.70
74,600
Jan 16, 2026
132.06
134.43
129.38
131.63
131.42
75,100
Jan 15, 2026
129.34
133.51
125.99
131.28
131.07
71,300
Jan 14, 2026
131.75
131.99
126.87
128.39
128.18
77,000
Jan 13, 2026
131.69
132.82
129.41
131.67
131.46
68,500
Jan 12, 2026
130.40
132.44
128.67
131.51
131.30
90,600
Jan 9, 2026
127.71
130.76
126.15
130.44
130.23
67,200
Jan 8, 2026
126.11
128.75
124.62
127.29
127.08
123,500
Jan 7, 2026
127.00
129.06
126.38
127.36
127.15
81,200
Jan 6, 2026
123.90
127.95
122.19
127.36
127.15
68,700
Jan 5, 2026
121.48
129.09
121.48
124.69
124.49
182,300
Jan 2, 2026
120.00
122.71
119.96
120.96
120.76
85,800
Dec 31, 2025
123.38
123.84
118.57
119.74
119.55
102,600
Dec 30, 2025
124.45
128.13
122.97
123.14
122.94
117,300
Dec 29, 2025
126.42
128.07
123.76
125.06
124.86
48,400
Dec 26, 2025
127.49
128.56
125.71
126.70
126.49
57,800
Dec 24, 2025
129.07
129.08
126.59
127.25
127.04
35,400
Dec 23, 2025
128.76
131.38
128.07
129.53
129.32
57,700
Dec 22, 2025
127.36
130.83
127.01
129.24
129.03
59,800
Dec 19, 2025
126.53
128.19
125.49
127.56
127.35
153,500
Dec 18, 2025
126.82
130.11
124.34
127.10
126.89
90,500
Dec 17, 2025
125.78
126.63
123.45
125.84
125.64
64,700
Dec 16, 2025
125.86
128.54
124.09
126.04
125.84
85,100
Dec 15, 2025
130.92
132.19
123.10
125.10
124.90
127,400
Dec 12, 2025
130.05
130.98
128.97
130.82
130.61
68,400
Dec 11, 2025
127.21
131.47
127.21
130.27
130.06
75,500
Dec 10, 2025
121.74
127.55
121.74
127.02
126.81
90,100
Dec 9, 2025
121.51
124.40
121.41
121.64
121.44
62,500
Dec 8, 2025
121.64
124.07
120.24
120.73
120.53
60,300
Dec 5, 2025
121.06
122.68
120.27
121.45
121.25
60,200
Dec 4, 2025
119.76
120.82
118.14
120.34
120.14
59,100
Dec 3, 2025
118.02
119.97
117.06
119.07
118.88
56,600
Dec 2, 2025
118.87
119.86
116.76
117.08
116.89
106,800
Dec 1, 2025
119.82
122.10
117.48
117.63
117.44
69,100
Nov 28, 2025
121.96
121.96
119.87
121.57
121.37
34,900
Nov 26, 2025
122.68
123.43
118.65
121.12
120.92
86,000
Nov 25, 2025
122.01
125.00
120.30
123.27
123.07
60,400
Nov 24, 2025
119.00
121.71
119.00
121.21
121.01
52,400
Nov 21, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
116.72
120.25
116.72
118.96
118.77
65,900
Nov 20, 2025
119.92
121.67
116.28
116.65
116.40
80,800
Nov 19, 2025
116.56
119.08
116.28
118.29
118.04
48,700
Nov 18, 2025
116.53
117.52
115.54
116.07
115.82
52,500
Nov 17, 2025
119.46
119.58
116.64
116.64
116.39
57,900
Nov 14, 2025
118.17
119.61
117.09
119.44
119.18
42,900
Nov 13, 2025
122.48
122.48
118.40
118.67
118.42
47,300
Nov 12, 2025
120.09
123.19
119.70
122.39
122.13
57,700
Nov 11, 2025
119.27
120.24
118.79
119.12
118.87
38,000
Nov 10, 2025
117.58
120.24
116.50
119.35
119.09
45,500
Nov 7, 2025
114.28
116.14
113.55
115.70
115.45
61,900
Nov 6, 2025
112.97
114.91
112.41
114.29
114.05
84,500
Nov 5, 2025
111.22
114.44
111.22
113.58
113.34
126,100
Nov 4, 2025
111.92
112.25
108.95
111.06
110.82
110,100
Nov 3, 2025
116.26
116.57
112.62
112.97
112.73
123,100
Oct 31, 2025
122.27
123.69
117.04
117.22
116.97
120,800
