Skip to main content
logo
United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
418.58
-7.63 (-1.79%)
At close: Oct 24, 2025, 4:00 PM EDT
426.00
+7.42 (1.77%)
After-hours: Oct 24, 2025, 7:56 PM EDT

United Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025426.40430.16418.22418.58418.58-1.79%394,974
Oct 23, 2025424.16426.61420.69426.21426.211.08%453,293
Oct 22, 2025422.54424.12419.47421.64421.64-0.21%463,682
Oct 21, 2025432.20432.20422.51422.53422.53-2.35%447,652
Oct 20, 2025434.22436.00419.54432.69432.69-0.15%645,022
Oct 17, 2025432.23435.38428.04433.34433.340.15%524,679
Oct 16, 2025430.13435.36427.86432.69432.690.12%496,058
Oct 15, 2025433.42441.78429.84432.19432.19-0.33%658,837
Oct 14, 2025437.53442.23430.80433.61433.61-1.47%665,453
Oct 13, 2025437.53443.11430.89440.06440.060.01%442,389
Oct 10, 2025445.66446.16439.18440.00440.00-1.21%690,855
Oct 9, 2025449.83452.70444.05445.38445.38-0.79%573,913
Oct 8, 2025456.52456.52444.00448.93448.93-1.73%540,941
Oct 7, 2025450.31459.48449.51456.84456.840.79%610,701
Oct 6, 2025445.24455.26445.24453.28453.280.05%692,585
Oct 3, 2025443.63455.12443.44453.07453.072.17%796,289
Oct 2, 2025433.24444.57432.56443.44443.441.20%969,713
Oct 1, 2025421.26439.57419.21438.18438.184.53%810,210
Sep 30, 2025422.99428.42417.08419.21419.21-1.20%1,140,255
Sep 29, 2025429.18431.75415.00424.31424.31-1.93%1,072,233
Sep 26, 2025426.86433.57422.99432.66432.661.70%724,618
Sep 25, 2025434.72437.68421.50425.42425.42-3.04%966,491
Sep 24, 2025428.71442.01425.66438.75438.751.08%1,017,599
Sep 23, 2025413.34438.26413.02434.06434.064.66%1,141,192
Sep 22, 2025419.47420.58412.96414.73414.73-0.68%696,007
Sep 19, 2025408.75419.26408.75417.57417.571.88%2,124,329
Sep 18, 2025403.60410.53402.50409.87409.871.53%851,313
Sep 17, 2025398.41405.41397.97403.68403.681.43%581,400
Sep 16, 2025403.09404.42397.00397.97397.97-1.28%485,489
Sep 15, 2025400.08403.80396.12403.11403.11-0.47%694,507
Sep 12, 2025401.44407.06399.80405.02405.020.04%626,423
Sep 11, 2025396.50405.46395.00404.84404.842.10%484,190
Sep 10, 2025404.98405.34396.24396.50396.50-1.81%650,182
Sep 9, 2025394.59404.00392.17403.80403.802.33%644,834
Sep 8, 2025398.93398.93388.73394.62394.62-1.47%1,021,046
Sep 5, 2025375.61401.62375.61400.52400.525.27%924,694
Sep 4, 2025395.60396.54375.89380.47380.47-2.80%1,401,568
Sep 3, 2025402.61410.00385.01391.45391.45-3.30%1,681,623
Sep 2, 2025419.63436.95402.28404.81404.8132.83%3,142,325
Aug 29, 2025307.16307.99303.09304.76304.76-0.81%418,774
Aug 28, 2025305.57309.00302.19307.24307.240.62%749,916
Aug 27, 2025308.02312.44305.03305.35305.35-1.25%583,475
Aug 26, 2025306.76309.34304.48309.22309.221.26%1,305,685
Aug 25, 2025310.72312.65304.84305.38305.38-2.19%659,907
Aug 22, 2025310.00315.73308.26312.23312.230.51%576,485
Aug 21, 2025303.59311.37303.59310.66310.661.36%546,939
Aug 20, 2025313.22314.98306.01306.48306.48-2.15%685,044
Aug 19, 2025314.10317.31311.36313.22313.22-0.28%595,028
Aug 18, 2025314.03316.21311.55314.10314.100.31%651,683
Aug 15, 2025312.13314.24310.61313.13313.130.34%703,795