United States Lime & Minerals, Inc. (USLM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +8.9%
- 3M
- -5.1%
- YTD
- -6.1%
- 1Y
- +15.0%
- 3Y
- +43.3%
- 5Y
- +33.6%
Loading 10-year price history...
USLM Historical Performance
USLM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -31.5%
- 2003 annual price return
- +77.6%
- 2004 annual price return
- +54.4%
- 2005 annual price return
- +136.2%
- 2006 annual price return
- +15.7%
- 2007 annual price return
- +1.5%
- 2008 annual price return
- -22.2%
- 2009 annual price return
- +38.2%
- 2010 annual price return
- +24.2%
- 2011 annual price return
- +36.9%
- 2012 annual price return
- -24.3%
- 2013 annual price return
- +23.5%
- 2014 annual price return
- +21.0%
- 2015 annual price return
- -23.6%
- 2016 annual price return
- +37.6%
- 2017 annual price return
- +3.7%
- 2018 annual price return
- -8.5%
- 2019 annual price return
- +25.9%
- 2020 annual price return
- +27.7%
- 2021 annual price return
- +12.0%
- 2022 annual price return
- +8.1%
- 2023 annual price return
- +68.1%
- 2024 annual price return
- +188.6%
- 2025 annual price return
- -2.0%
- 2026 annual price return
- -5.6%
USLM Stock Price Trajectory (1980–2026)
As of June 21, 2026, United States Lime & Minerals, Inc. (USLM) trades at $113.60, representing a +15.0% return over the past year. The stock has delivered a +329.6% total return over five years (+33.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $159.53 on November 26, 2024. From this peak, USLM has corrected -28.8%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers MLM (+13.1% 1Y), VMC (+17.3% 1Y), and CRH (+24.9% 1Y), USLM has underperformed the peer group average. Compare USLM vs MLM →
USLM Historical Price Data · from 1980
Rows 1–50 of 11,710| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 110.77 | 114.77 | 110.77 | 113.60 | 1.40M | +2.93% |
| 2026-06-17 | 109.05 | 112.47 | 107.90 | 110.37 | 264K | +0.81% |
| 2026-06-16 | 111.38 | 113.67 | 109.35 | 109.48 | 333K | -0.79% |
| 2026-06-15 | 109.80 | 112.14 | 105.94 | 110.35 | 95K | +1.81% |
| 2026-06-12 | 107.05 | 109.35 | 104.42 | 108.39 | 327K | +2.30% |
| 2026-06-11 | 104.49 | 106.91 | 104.07 | 105.95 | 158K | +1.90% |
| 2026-06-10 | 109.20 | 110.12 | 103.00 | 103.97 | 257K | -3.24% |
| 2026-06-09 | 107.20 | 109.98 | 106.16 | 107.45 | 288K | +1.68% |
| 2026-06-08 | 108.00 | 113.15 | 105.65 | 105.67 | 456K | +1.01% |
| 2026-06-05 | 107.30 | 108.30 | 104.40 | 104.61 | 130K | -2.37% |
| 2026-06-04 | 107.80 | 108.33 | 105.11 | 107.15 | 217K | +0.74% |
| 2026-06-03 | 107.85 | 110.01 | 105.77 | 106.36 | 195K | -0.87% |
| 2026-06-02 | 110.54 | 112.79 | 106.83 | 107.30 | 291K | -3.53% |
| 2026-06-01 | 112.01 | 112.04 | 109.12 | 111.22 | 130K | -2.43% |
| 2026-05-29 | 110.46 | 115.48 | 109.61 | 113.99 | 104K | +2.42% |
| 2026-05-28 | 110.41 | 112.66 | 110.41 | 111.30 | 100K | -0.55% |
| 2026-05-27 | 109.93 | 112.60 | 108.49 | 111.91 | 120K | +2.28% |
| 2026-05-26 | 106.92 | 109.97 | 106.62 | 109.41 | 125K | +3.18% |
| 2026-05-22 | 106.34 | 106.51 | 104.58 | 106.04 | 111K | +0.15% |
| 2026-05-21 | 102.72 | 107.25 | 100.33 | 105.88 | 171K | +1.69% |
| 2026-05-20 | 101.97 | 104.40 | 100.88 | 104.12 | 291K | +1.64% |
| 2026-05-19 | 102.57 | 105.15 | 102.00 | 102.44 | 112K | -1.80% |
| 2026-05-18 | 104.17 | 105.66 | 102.58 | 104.32 | 86K | +0.31% |
| 2026-05-15 | 106.15 | 106.93 | 102.67 | 104.00 | 101K | -3.28% |
| 2026-05-14 | 109.97 | 110.49 | 106.38 | 107.53 | 110K | -1.66% |
| 2026-05-13 | 108.90 | 110.79 | 107.02 | 109.35 | 101K | -0.09% |
| 2026-05-12 | 109.23 | 109.95 | 108.11 | 109.45 | 73K | -0.29% |
| 2026-05-11 | 111.47 | 113.04 | 109.21 | 109.77 | 105K | -0.23% |
| 2026-05-08 | 110.13 | 111.90 | 108.87 | 110.02 | 76K | +0.68% |
| 2026-05-07 | 108.31 | 110.60 | 106.56 | 109.28 | 180K | +2.15% |
| 2026-05-06 | 109.91 | 110.52 | 106.16 | 106.98 | 108K | +0.50% |
| 2026-05-05 | 106.47 | 108.31 | 105.51 | 106.45 | 41K | -0.02% |
| 2026-05-04 | 108.87 | 111.56 | 104.76 | 106.47 | 188K | -3.21% |
| 2026-05-01 | 109.20 | 112.45 | 106.17 | 110.00 | 207K | +2.16% |
| 2026-04-30 | 123.30 | 125.00 | 103.07 | 107.67 | 359K | -16.04% |
| 2026-04-29 | 129.70 | 132.90 | 127.95 | 128.24 | 92K | -1.13% |
| 2026-04-28 | 128.51 | 130.66 | 126.31 | 129.70 | 109K | +0.94% |
| 2026-04-27 | 132.20 | 132.20 | 128.17 | 128.49 | 110K | -2.28% |
| 2026-04-24 | 133.63 | 133.63 | 130.89 | 131.49 | 126K | -0.66% |
| 2026-04-23 | 132.02 | 133.52 | 130.38 | 132.37 | 125K | +0.27% |
| 2026-04-22 | 130.81 | 134.44 | 129.75 | 132.02 | 102K | +1.95% |
| 2026-04-21 | 136.41 | 138.68 | 127.31 | 129.50 | 111K | -5.81% |
| 2026-04-20 | 138.50 | 139.99 | 137.49 | 137.49 | 82K | -1.41% |
| 2026-04-17 | 134.66 | 140.55 | 134.66 | 139.46 | 145K | +4.37% |
| 2026-04-16 | 133.09 | 134.79 | 130.37 | 133.62 | 166K | -0.15% |
| 2026-04-15 | 136.61 | 138.07 | 133.34 | 133.82 | 127K | -2.53% |
| 2026-04-14 | 138.88 | 139.46 | 136.00 | 137.29 | 134K | -0.93% |
| 2026-04-13 | 136.09 | 138.58 | 135.72 | 138.58 | 74K | +1.29% |
| 2026-04-10 | 135.57 | 137.47 | 135.19 | 136.82 | 117K | +0.43% |
| 2026-04-09 | 134.68 | 136.78 | 133.89 | 136.24 | 113K | +0.38% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
USLM — Frequently Asked Questions
Quick answers to the most common questions about buying USLM stock.
How has USLM stock performed recently?
USLM returned +15.0% over the past year, beating its 5-year annualized CAGR of +33.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is USLM's all-time high price?
United States Lime & Minerals, Inc. reached $159.53 on 2024-11-26. The 52-week high is $141.44. Current 1-year return of +15.0% places the stock closer to historical peaks.
Where can I download USLM historical price data?
This page provides USLM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.