United Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	474.65	475.85	464.44	475.85	475.85	0.56%	164,488
Feb 10, 2026	475.01	475.69	468.62	473.20	473.20	0.02%	232,913
Feb 9, 2026	486.15	486.25	469.69	473.12	473.12	-2.52%	319,731
Feb 6, 2026	483.81	489.50	481.95	485.36	485.36	1.34%	297,061
Feb 5, 2026	480.66	487.33	476.95	478.93	478.93	-0.76%	432,712
Feb 4, 2026	481.97	487.50	472.51	482.59	482.59	0.90%	490,460
Feb 3, 2026	474.23	480.86	470.83	478.27	478.27	0.69%	281,362
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
Dec 17, 2025	500.12	513.93	499.30	510.94	510.94	2.19%	613,519
Dec 16, 2025	497.17	502.77	491.76	500.00	500.00	-0.06%	488,772
Dec 15, 2025	491.77	501.05	483.52	500.30	500.30	1.28%	535,436
Dec 12, 2025	491.00	496.73	488.75	493.99	493.99	1.12%	638,833
Dec 11, 2025	482.98	488.99	482.00	488.51	488.51	0.75%	334,299
Dec 10, 2025	479.62	486.23	477.54	484.86	484.86	1.78%	371,859
Dec 9, 2025	477.88	482.95	474.72	476.36	476.36	-0.66%	299,199
Dec 8, 2025	488.97	489.99	474.59	479.51	479.51	-2.00%	468,637
Dec 5, 2025	484.65	489.94	481.61	489.31	489.31	1.08%	303,006
Dec 4, 2025	480.63	486.46	477.56	484.10	484.10	0.65%	630,755
Dec 3, 2025	474.14	482.67	470.13	480.96	480.96	1.44%	301,473
Dec 2, 2025	480.14	484.24	473.51	474.14	474.14	-1.21%	308,992
Dec 1, 2025	484.68	486.33	477.41	479.95	479.95	-1.24%	385,491