United Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	509.20	512.97	490.74	498.65	498.65	-2.95%	425,728
Mar 2, 2026	509.55	527.14	506.00	513.82	513.82	1.97%	745,260
Feb 27, 2026	503.70	507.93	491.97	503.90	503.90	0.06%	606,480
Feb 26, 2026	530.01	532.25	496.44	503.60	503.60	-5.89%	732,864
Feb 25, 2026	480.00	537.19	478.13	535.10	535.10	13.03%	1,031,499
Feb 24, 2026	473.61	475.69	466.56	473.43	473.43	-0.23%	347,449
Feb 23, 2026	472.68	476.11	466.00	474.52	474.52	0.23%	282,422
Feb 20, 2026	479.13	480.52	467.52	473.42	473.42	-1.48%	274,243
Feb 19, 2026	477.28	482.27	470.76	480.52	480.52	0.94%	219,910
Feb 18, 2026	478.96	481.70	472.48	476.05	476.05	-1.32%	218,019
Feb 17, 2026	474.68	486.33	470.04	482.42	482.42	1.85%	332,731
Feb 13, 2026	478.90	484.98	471.00	473.66	473.66	-0.52%	258,650
Feb 12, 2026	475.45	479.14	469.83	476.13	476.13	0.06%	214,813
Feb 11, 2026	474.65	475.85	464.44	475.85	475.85	0.56%	178,484
Feb 10, 2026	475.01	475.69	468.62	473.20	473.20	0.02%	234,018
Feb 9, 2026	486.15	486.25	469.69	473.12	473.12	-2.52%	320,354
Feb 6, 2026	483.81	489.50	481.95	485.36	485.36	1.34%	297,163
Feb 5, 2026	480.66	487.33	476.95	478.93	478.93	-0.76%	432,771
Feb 4, 2026	481.97	487.50	472.51	482.59	482.59	0.90%	490,461
Feb 3, 2026	474.23	480.86	470.83	478.27	478.27	0.69%	281,607
Feb 2, 2026	467.17	475.65	466.01	475.00	475.00	1.17%	351,565
Jan 30, 2026	465.71	470.87	462.02	469.49	469.49	0.38%	373,170
Jan 29, 2026	466.78	472.41	465.50	467.70	467.70	0.09%	260,792
Jan 28, 2026	474.29	476.59	465.60	467.30	467.30	-1.99%	274,153
Jan 27, 2026	473.83	479.41	472.69	476.78	476.78	0.72%	267,328
Jan 26, 2026	469.48	474.97	466.81	473.36	473.36	0.94%	352,413
Jan 23, 2026	472.83	474.99	464.16	468.94	468.94	-0.66%	248,918
Jan 22, 2026	468.86	472.97	467.25	472.06	472.06	0.49%	254,005
Jan 21, 2026	469.29	473.89	465.28	469.77	469.77	0.36%	326,894
Jan 20, 2026	460.98	470.98	455.63	468.07	468.07	0.68%	420,354
Jan 16, 2026	468.70	470.08	461.45	464.93	464.93	-1.50%	397,705
Jan 15, 2026	475.59	476.45	467.68	471.99	471.99	-0.79%	292,302
Jan 14, 2026	476.60	481.29	470.05	475.73	475.73	-0.24%	376,615
Jan 13, 2026	484.22	484.22	474.02	476.86	476.86	-1.15%	340,262
Jan 12, 2026	483.44	485.77	475.27	482.39	482.39	-0.17%	391,784
Jan 9, 2026	492.13	493.27	482.33	483.23	483.23	-1.55%	410,507
Jan 8, 2026	503.88	504.59	486.33	490.83	490.83	-2.55%	329,861
Jan 7, 2026	503.85	509.40	501.08	503.69	503.69	0.19%	302,963
Jan 6, 2026	495.01	512.74	494.29	502.71	502.71	2.66%	306,685
Jan 5, 2026	496.96	498.77	479.59	489.69	489.69	-1.42%	619,700
Jan 2, 2026	490.07	501.70	480.02	496.72	496.72	1.94%	522,796
Dec 31, 2025	495.13	496.54	486.51	487.25	487.25	-1.80%	348,462
Dec 30, 2025	502.84	504.90	494.25	496.19	496.19	-1.33%	239,382
Dec 29, 2025	508.98	509.85	500.79	502.90	502.90	-0.84%	256,628
Dec 26, 2025	514.88	515.00	505.04	507.16	507.16	-1.45%	185,786
Dec 24, 2025	512.89	516.08	508.83	514.64	514.64	0.82%	194,586
Dec 23, 2025	512.12	519.99	509.12	510.44	510.44	-0.65%	382,753
Dec 22, 2025	517.13	519.65	510.64	513.79	513.79	-0.65%	410,977
Dec 19, 2025	505.45	518.61	503.69	517.13	517.13	2.00%	1,689,646
Dec 18, 2025	507.08	513.57	498.76	507.00	507.00	-0.77%	614,808