United States Lime & Minerals Stock Price History
NASDAQ: USLMIndustrialsMining & Quarrying of Nonmetallic Minerals (No Fuels)USD
108.58-0.47 (-0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
USLM price history at a glance
The price history for United States Lime & Minerals (USLM) on this page begins on March 17, 1980, when the stock closed at $0.7833; it most recently closed at $108.58 on October 5, 2026. The highest price in this record is $159.53, reached on November 25, 2024; the latest close is 31.9% below that peak. Across the 45 complete calendar years in the table, USLM finished higher in 30 and lower in 15. Its best year was 2024 (+166.9%) and its worst was 1990 (-44.8%).
Over roughly 47 years the share price changed +13761.9%, a 11.2% compound annual price return (excluding dividends). In the last 12 months alone, USLM has lost 11.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $159.53
- Date of high
- Nov 25, 2024
- Low since 1980
- $0.55
- Date of low
- Mar 11, 1991
- 52-week high
- $141.44
- 52-week low
- $96.27
- Last close
- $108.58
USLM returns
1 week
-2.19%
1 month
-6.09%
3 months
+7.42%
6 months
-20.64%
Year to date
-9.32%
1 year
-11.23%
3 years
+160.96%
5 years
+355.95%
USLM price return, excluding dividends.
USLM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 108.58 | -10.23% |
| 2025 | 120.96 | -1.63% |
| 2024 | 122.97 | +166.92% |
| 2023 | 46.07 | +63.65% |
| 2022 | 28.15 | +9.10% |
| 2021 | 25.80 | +13.18% |
| 2020 | 22.80 | +28.19% |
| 2019 | 17.79 | +24.55% |
| 2018 | 14.28 | -7.39% |
| 2017 | 15.42 | +1.78% |
| 2016 | 15.15 | +37.83% |
| 2015 | 10.99 | -23.62% |
| 2014 | 14.39 | +18.73% |
| 2013 | 12.12 | +26.32% |
| 2012 | 9.60 | -20.18% |
| 2011 | 12.02 | +42.68% |
| 2010 | 8.43 | +22.01% |
| 2009 | 6.91 | +38.12% |
| 2008 | 5.00 | -15.37% |
| 2007 | 5.91 | -2.02% |
| 2006 | 6.03 | +13.90% |
| 2005 | 5.29 | +133.22% |
| 2004 | 2.27 | +54.00% |
| 2003 | 1.47 | +96.53% |
| 2002 | 0.75 | -26.47% |
| 2001 | 1.02 | +2.00% |
| 2000 | 1.00 | -28.57% |
| 1999 | 1.40 | -3.45% |
| 1998 | 1.45 | +5.45% |
| 1997 | 1.38 | -22.54% |
| 1996 | 1.78 | +1.43% |
| 1995 | 1.75 | +45.83% |
| 1994 | 1.20 | +20.00% |
| 1993 | 1.00 | +33.33% |
| 1992 | 0.75 | -21.05% |
| 1991 | 0.95 | +18.75% |
| 1990 | 0.80 | -44.83% |
| 1989 | 1.45 | -23.68% |
| 1988 | 1.90 | +130.30% |
| 1987 | 0.825 | -30.28% |
| 1986 | 1.18 | +7.57% |
| 1985 | 1.10 | +10.00% |
| 1984 | 1.00 | +9.09% |
| 1983 | 0.9167 | +5.77% |
| 1982 | 0.8667 | +15.56% |
| 1981 | 0.75 | -4.25% |
| 1980* | 0.7833 | 0.00% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
USLM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 109.72 | 110.38 | 108.16 | 108.58 | -0.43% | |
| 110.08 | 110.08 | 108.81 | 109.05 | -1.11% | |
| 110.60 | 111.36 | 109.97 | 110.27 | -1.38% | |
| 111.37 | 112.08 | 109.00 | 111.81 | +0.93% | |
| 111.61 | 112.30 | 109.67 | 110.78 | -0.21% | |
| 112.83 | 114.49 | 110.71 | 111.01 | -0.31% | |
| 113.49 | 114.20 | 110.14 | 111.36 | -1.55% | |
| 110.99 | 114.09 | 110.41 | 113.11 | +2.36% | |
| 112.13 | 112.31 | 109.83 | 110.50 | -0.74% | |
| 111.18 | 111.88 | 110.20 | 111.32 | -0.07% | |
| 110.37 | 111.98 | 110.37 | 111.40 | +1.81% | |
| 108.48 | 109.89 | 106.69 | 109.42 | +0.01% | |
| 112.57 | 112.57 | 106.96 | 109.41 | -3.84% | |
| 116.21 | 117.61 | 112.95 | 113.78 | -0.67% | |
| 113.88 | 115.07 | 112.74 | 114.55 | +0.93% | |
| 114.83 | 114.83 | 113.03 | 113.50 | -0.81% | |
| 116.00 | 117.48 | 114.43 | 114.43 | +0.26% | |
| 118.15 | 118.17 | 113.51 | 114.13 | -3.15% | |
| 116.50 | 118.39 | 115.42 | 117.84 | +1.21% | |
| 117.48 | 117.48 | 114.80 | 116.43 | -1.18% | |
| 117.20 | 117.99 | 116.15 | 117.82 | +1.67% | |
| 115.44 | 116.01 | 113.09 | 115.89 | +0.23% | |
| 116.98 | 117.88 | 115.28 | 115.62 | -1.34% | |
| 116.52 | 118.04 | 114.81 | 117.19 | +0.43% | |
| 114.29 | 117.09 | 114.29 | 116.69 | +0.74% | |
| 117.12 | 117.92 | 113.86 | 115.83 | +0.31% | |
| 115.05 | 116.91 | 114.81 | 115.47 | +0.37% | |
| 117.32 | 118.02 | 114.54 | 115.05 | -2.61% | |
| 118.91 | 119.48 | 115.91 | 118.13 | -1.53% | |
| 120.64 | 122.28 | 119.85 | 119.96 | +0.25% | |
| 117.18 | 120.65 | 117.18 | 119.66 | +1.33% | |
| 119.61 | 121.28 | 116.97 | 118.09 | -0.82% | |
| 122.03 | 122.03 | 118.01 | 119.07 | -1.51% | |
| 119.11 | 122.00 | 119.11 | 120.89 | +1.68% | |
| 121.44 | 122.92 | 118.60 | 118.89 | -1.09% | |
| 118.22 | 123.05 | 118.00 | 120.20 | +0.64% | |
| 118.81 | 121.90 | 117.81 | 119.44 | +1.30% | |
| 117.61 | 118.95 | 116.00 | 117.91 | +0.23% | |
| 117.05 | 118.20 | 116.45 | 117.64 | +0.20% | |
| 116.90 | 118.42 | 116.74 | 117.41 | +0.01% | |
| 119.48 | 120.92 | 117.40 | 117.40 | -1.59% | |
| 120.65 | 120.80 | 118.06 | 119.30 | -0.98% | |
| 120.23 | 121.56 | 118.59 | 120.48 | +0.14% | |
| 120.07 | 122.37 | 119.98 | 120.31 | +0.20% | |
| 116.29 | 120.47 | 116.29 | 120.07 | +3.26% | |
| 117.60 | 117.81 | 115.13 | 116.28 | -1.30% | |
| 116.07 | 118.82 | 116.07 | 117.81 | +1.88% | |
| 112.96 | 117.99 | 111.31 | 115.64 | +3.49% | |
| 112.33 | 113.71 | 110.94 | 111.74 | +1.31% | |
| 112.32 | 112.98 | 108.60 | 110.30 | -2.33% | |
| 113.65 | 115.61 | 109.20 | 112.93 | -0.06% | |
| 112.96 | 114.95 | 107.98 | 113.00 | -0.65% | |
| 114.65 | 119.06 | 113.12 | 113.74 | -0.65% | |
| 111.67 | 114.72 | 109.02 | 114.48 | +3.14% | |
| 107.11 | 111.08 | 106.45 | 110.99 | +4.23% | |
| 105.95 | 107.89 | 105.95 | 106.49 | -0.70% | |
| 106.65 | 108.14 | 106.51 | 107.24 | +0.16% | |
| 105.97 | 108.01 | 104.96 | 107.07 | +1.92% | |
| 105.16 | 105.67 | 104.04 | 105.05 | +0.08% | |
| 107.62 | 109.24 | 104.41 | 104.97 | -3.76% | |
| 105.25 | 109.24 | 105.25 | 109.07 | +4.09% | |
| 104.15 | 106.03 | 104.15 | 104.78 | +0.74% | |
| 103.72 | 105.52 | 103.08 | 104.01 | +0.66% | |
| 101.24 | 103.65 | 101.24 | 103.33 | +2.23% | |
| 100.10 | 101.45 | 99.73 | 101.08 | +1.90% | |
| 98.31 | 99.75 | 97.14 | 99.20 | +1.75% | |
| 98.48 | 99.36 | 96.27 | 97.49 | -2.37% | |
| 102.16 | 104.10 | 99.35 | 99.86 | -2.84% | |
| 106.94 | 107.93 | 102.62 | 102.78 | -4.39% | |
| 106.33 | 107.51 | 105.07 | 107.50 | +1.39% | |
| 104.99 | 108.43 | 104.83 | 106.03 | +1.30% | |
| 102.16 | 104.90 | 101.00 | 104.67 | +2.86% | |
| 110.00 | 111.20 | 101.59 | 101.76 | -4.31% | |
| 106.81 | 108.73 | 106.01 | 106.34 | -0.76% | |
| 108.39 | 110.38 | 106.68 | 107.15 | -0.03% | |
| 106.20 | 107.38 | 105.04 | 107.18 | +1.28% | |
| 109.81 | 111.79 | 105.72 | 105.83 | -4.76% | |
| 112.40 | 113.90 | 109.71 | 111.12 | -2.18% | |
| 110.77 | 115.21 | 110.77 | 113.60 | +2.93% | |
| 109.05 | 112.47 | 107.90 | 110.37 | +0.81% | |
| 111.38 | 113.68 | 109.34 | 109.48 | -0.79% | |
| 109.80 | 112.15 | 105.94 | 110.35 | +1.81% | |
| 107.05 | 109.35 | 104.42 | 108.39 | +2.30% | |
| 104.49 | 106.91 | 104.07 | 105.95 | +1.90% | |
| 108.19 | 110.94 | 103.00 | 103.97 | -3.24% | |
| 107.20 | 109.98 | 106.16 | 107.45 | +1.68% | |
| 108.00 | 113.15 | 105.65 | 105.67 | +1.01% | |
| 107.65 | 108.30 | 104.41 | 104.61 | -2.37% | |
| 107.80 | 108.33 | 105.11 | 107.15 | +0.74% | |
| 107.85 | 109.59 | 105.77 | 106.36 | -0.88% | |
| 111.12 | 112.79 | 106.83 | 107.30 | -3.52% | |
| 113.04 | 113.04 | 108.96 | 111.22 | -2.43% | |
| 111.14 | 115.48 | 109.61 | 113.99 | +2.42% | |
| 111.13 | 112.66 | 110.85 | 111.30 | -0.55% | |
| 109.93 | 112.57 | 108.31 | 111.91 | +2.28% | |
| 106.62 | 109.97 | 106.62 | 109.41 | +3.18% | |
| 106.34 | 107.37 | 104.58 | 106.04 | +0.15% | |
| 102.72 | 107.25 | 100.33 | 105.88 | +1.69% | |
| 102.69 | 104.40 | 100.88 | 104.12 | +1.64% | |
| 104.12 | 105.09 | 101.86 | 102.44 | -1.80% | |
| 104.17 | 107.78 | 102.58 | 104.32 | +0.31% | |
| 106.93 | 106.93 | 102.68 | 104.00 | -3.28% | |
| 109.97 | 110.73 | 106.50 | 107.53 | -1.66% | |
| 108.90 | 110.79 | 107.02 | 109.35 | -0.09% | |
| 109.25 | 109.95 | 108.09 | 109.45 | -0.29% | |
| 110.01 | 113.04 | 109.25 | 109.77 | -0.23% | |
| 110.13 | 111.80 | 108.87 | 110.02 | +0.68% | |
| 108.18 | 110.60 | 106.56 | 109.28 | +2.15% | |
| 109.15 | 110.62 | 106.16 | 106.98 | +0.50% | |
| 106.47 | 111.95 | 105.54 | 106.45 | -0.02% | |
| 108.87 | 111.56 | 104.76 | 106.47 | -3.21% | |
| 107.68 | 112.45 | 106.17 | 110.00 | +2.16% | |
| 123.30 | 125.00 | 103.07 | 107.67 | -16.04% | |
| 129.70 | 132.90 | 127.95 | 128.24 | -1.13% | |
| 128.51 | 130.54 | 126.31 | 129.70 | +0.94% | |
| 131.20 | 131.92 | 128.17 | 128.49 | -2.28% | |
| 132.82 | 134.24 | 130.34 | 131.49 | -0.66% | |
| 132.02 | 133.52 | 130.38 | 132.37 | +0.27% | |
| 130.81 | 134.44 | 129.76 | 132.02 | +1.95% | |
| 137.24 | 138.30 | 127.31 | 129.50 | -5.81% | |
| 138.44 | 139.99 | 137.49 | 137.49 | -1.41% | |
| 134.66 | 140.55 | 134.41 | 139.46 | +4.37% | |
| 133.09 | 134.79 | 130.37 | 133.62 | -0.15% | |
| 136.61 | 138.08 | 133.35 | 133.82 | -2.53% | |
| 138.88 | 139.59 | 136.00 | 137.29 | -0.93% | |
| 136.30 | 138.58 | 135.24 | 138.58 | +1.29% | |
| 136.32 | 137.45 | 135.26 | 136.82 | +0.43% | |
| 134.68 | 138.04 | 133.85 | 136.24 | +0.38% | |
| 136.46 | 141.44 | 135.16 | 135.72 | +3.25% | |
| 131.05 | 133.82 | 128.60 | 131.45 | -0.30% | |
| 135.50 | 135.80 | 131.36 | 131.84 | -2.82% | |
| 134.15 | 137.34 | 132.00 | 135.66 | -0.11% | |
| 131.71 | 137.28 | 131.71 | 135.81 | +3.98% | |
| 127.46 | 130.91 | 125.20 | 130.61 | +4.31% | |
| 125.71 | 126.33 | 123.01 | 125.21 | +0.98% | |
| 124.18 | 125.00 | 122.00 | 123.99 | -0.86% | |
| 125.90 | 127.61 | 124.53 | 125.06 | -0.87% | |
| 124.79 | 126.85 | 121.87 | 126.16 | +2.31% | |
| 119.64 | 124.37 | 118.35 | 123.31 | +2.75% | |
| 120.09 | 124.93 | 118.20 | 120.01 | +1.30% | |
| 118.72 | 118.99 | 115.31 | 118.47 | +0.03% | |
| 118.51 | 120.38 | 115.80 | 118.43 | -1.02% | |
| 123.10 | 127.08 | 118.08 | 119.65 | -3.11% | |
| 127.17 | 130.59 | 123.47 | 123.49 | -2.65% | |
| 120.52 | 128.64 | 120.52 | 126.85 | +6.39% | |
| 116.74 | 121.44 | 116.74 | 119.23 | +2.27% | |
| 115.34 | 117.37 | 113.02 | 116.58 | -1.03% | |
| 117.88 | 118.34 | 115.15 | 117.79 | -0.22% | |
| 118.61 | 121.34 | 116.96 | 118.05 | -0.77% | |
| 115.04 | 119.65 | 113.26 | 118.97 | +1.29% | |
| 118.09 | 118.75 | 115.53 | 117.45 | -3.29% | |
| 125.83 | 128.58 | 120.72 | 121.45 | -5.02% | |
| 125.67 | 128.72 | 123.61 | 127.87 | +2.65% | |
| 121.46 | 125.42 | 119.87 | 124.57 | -0.73% | |
| 111.94 | 126.72 | 111.94 | 125.48 | +9.92% | |
| 111.92 | 114.90 | 111.15 | 114.16 | +0.17% | |
| 113.00 | 114.26 | 111.86 | 113.97 | +0.99% | |
| 113.15 | 114.36 | 111.89 | 112.85 | +1.05% | |
| 108.17 | 112.21 | 108.17 | 111.68 | +3.89% | |
| 107.73 | 107.73 | 105.01 | 107.50 | -1.26% | |
| 107.51 | 109.37 | 106.59 | 108.87 | +1.30% | |
| 104.84 | 107.58 | 104.70 | 107.47 | +1.57% | |
| 105.75 | 107.81 | 104.38 | 105.81 | +0.17% | |
| 107.07 | 107.51 | 104.31 | 105.63 | -2.61% | |
| 105.00 | 109.03 | 105.00 | 108.46 | +3.36% | |
| 108.15 | 109.99 | 104.00 | 104.93 | -2.63% | |
| 107.86 | 110.28 | 105.01 | 107.76 | +0.22% | |
| 107.16 | 109.02 | 106.39 | 107.52 | -0.23% | |
| 108.73 | 111.04 | 107.44 | 107.77 | -0.72% | |
| 109.05 | 112.62 | 108.28 | 108.55 | +1.45% | |
| 113.50 | 114.75 | 106.31 | 107.00 | -6.35% | |
| 119.16 | 119.77 | 112.56 | 114.26 | -3.28% | |
| 123.55 | 126.08 | 115.44 | 118.13 | -4.43% | |
| 120.55 | 125.88 | 120.55 | 123.61 | +2.56% | |
| 121.84 | 123.51 | 120.07 | 120.53 | -2.66% | |
| 123.59 | 125.28 | 120.78 | 123.82 | +0.98% | |
| 126.36 | 126.43 | 121.83 | 122.62 | -2.94% | |
| 128.24 | 128.79 | 125.26 | 126.34 | -1.70% | |
| 128.34 | 130.48 | 128.19 | 128.52 | +0.49% | |
| 130.77 | 132.29 | 127.68 | 127.89 | -2.34% | |
| 127.44 | 130.96 | 127.44 | 130.96 | +3.17% | |
| 128.31 | 128.83 | 126.03 | 126.94 | +0.02% | |
| 128.78 | 131.67 | 126.76 | 126.91 | -3.59% | |
| 132.06 | 134.43 | 129.38 | 131.63 | +0.27% | |
| 129.34 | 133.51 | 125.99 | 131.28 | +2.25% | |
| 131.75 | 131.99 | 126.87 | 128.39 | -2.49% | |
| 131.69 | 132.82 | 129.41 | 131.67 | +0.12% | |
| 130.40 | 132.44 | 128.67 | 131.51 | +0.82% | |
| 127.71 | 130.76 | 126.15 | 130.44 | +2.47% | |
| 126.11 | 128.75 | 124.62 | 127.29 | -0.05% | |
| 127.00 | 129.06 | 126.38 | 127.36 | 0.00% | |
| 123.90 | 127.95 | 122.19 | 127.36 | +2.14% | |
| 121.48 | 129.09 | 121.48 | 124.69 | +3.08% | |
| 120.00 | 122.71 | 119.96 | 120.96 | +1.02% | |
| 123.38 | 123.84 | 118.57 | 119.74 | -2.76% | |
| 124.45 | 128.13 | 122.97 | 123.14 | -1.54% | |
| 126.42 | 128.07 | 123.76 | 125.06 | -1.29% | |
| 127.49 | 128.56 | 125.71 | 126.70 | -0.43% | |
| 129.07 | 129.08 | 126.59 | 127.25 | -1.76% | |
| 128.76 | 131.38 | 128.07 | 129.53 | +0.22% | |
| 127.36 | 130.83 | 127.01 | 129.24 | +1.32% | |
| 126.53 | 128.19 | 125.49 | 127.56 | +0.36% | |
| 126.82 | 130.11 | 124.34 | 127.10 | +1.00% | |
| 125.78 | 126.63 | 123.45 | 125.84 | -0.16% | |
| 125.86 | 128.54 | 124.09 | 126.04 | +0.75% | |
| 130.92 | 132.19 | 123.10 | 125.10 | -4.37% | |
| 130.05 | 130.98 | 128.97 | 130.82 | +0.42% | |
| 127.21 | 131.47 | 127.21 | 130.27 | +2.56% | |
| 121.74 | 127.55 | 121.74 | 127.02 | +4.42% | |
| 121.51 | 124.40 | 121.41 | 121.64 | +0.75% | |
| 121.64 | 124.07 | 120.24 | 120.73 | -0.59% | |
| 121.06 | 122.68 | 120.27 | 121.45 | +0.92% | |
| 119.76 | 120.82 | 118.14 | 120.34 | +1.07% | |
| 118.02 | 119.97 | 117.06 | 119.07 | +1.70% | |
| 118.87 | 119.86 | 116.76 | 117.08 | -0.47% | |
| 119.82 | 122.10 | 117.48 | 117.63 | -3.24% | |
| 121.96 | 121.96 | 119.87 | 121.57 | +0.37% | |
| 122.68 | 123.43 | 118.65 | 121.12 | -1.74% | |
| 122.01 | 125.00 | 120.30 | 123.27 | +1.70% | |
| 119.00 | 121.71 | 119.00 | 121.21 | +1.89% | |
| 116.72 | 120.25 | 116.72 | 118.96 | +1.98% | |
| 119.92 | 121.67 | 116.28 | 116.65 | -1.39% | |
| 116.56 | 119.08 | 116.28 | 118.29 | +1.91% | |
| 116.53 | 117.52 | 115.54 | 116.07 | -0.49% | |
| 119.46 | 119.58 | 116.64 | 116.64 | -2.34% | |
| 118.17 | 119.61 | 117.09 | 119.44 | +0.65% | |
| 122.48 | 122.48 | 118.40 | 118.67 | -3.04% | |
| 120.09 | 123.19 | 119.70 | 122.39 | +2.75% | |
| 119.27 | 120.24 | 118.79 | 119.12 | -0.19% | |
| 117.58 | 120.24 | 116.50 | 119.35 | +3.15% | |
| 114.28 | 116.14 | 113.55 | 115.70 | +1.23% | |
| 112.97 | 114.91 | 112.41 | 114.29 | +0.63% | |
| 111.22 | 114.44 | 111.22 | 113.58 | +2.27% | |
| 111.92 | 112.25 | 108.95 | 111.06 | -1.69% | |
| 116.26 | 116.57 | 112.62 | 112.97 | -3.63% | |
| 122.27 | 123.69 | 117.04 | 117.22 | -4.39% | |
| 130.35 | 132.08 | 120.43 | 122.60 | -4.00% | |
| 128.36 | 130.79 | 125.32 | 127.71 | -1.11% | |
| 131.56 | 132.88 | 128.54 | 129.14 | -1.66% | |
| 135.40 | 135.67 | 130.91 | 131.32 | -2.26% | |
| 137.01 | 137.96 | 132.15 | 134.35 | -0.58% | |
| 134.04 | 135.85 | 131.66 | 135.13 | +0.59% | |
| 135.63 | 136.00 | 131.11 | 134.34 | -0.75% | |
| 135.68 | 136.34 | 132.91 | 135.36 | -0.02% | |
| 133.50 | 135.52 | 133.03 | 135.39 | +2.17% | |
| 131.55 | 132.89 | 130.60 | 132.52 | +0.65% | |
| 129.80 | 131.69 | 127.71 | 131.66 | +2.28% | |
| 127.95 | 129.01 | 126.46 | 128.72 | +1.19% | |
| 124.06 | 127.36 | 123.79 | 127.21 | +1.67% | |
| 122.12 | 125.33 | 120.83 | 125.12 | +4.15% | |
| 123.07 | 123.23 | 119.23 | 120.13 | -1.78% | |
| 123.89 | 124.98 | 122.00 | 122.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the USLM chart for longer ranges.