United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
400.52
+20.05 (5.27%)
At close: Sep 5, 2025, 4:00 PM
407.00
+6.48 (1.62%)
After-hours: Sep 5, 2025, 7:14 PM EDT
United Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 375.61 | 401.62 | 375.61 | 400.52 | 400.52 | 5.27% | 924,669 |
| Sep 4, 2025 | 395.60 | 396.54 | 375.89 | 380.47 | 380.47 | -2.80% | 1,401,568 |
| Sep 3, 2025 | 402.61 | 410.00 | 385.01 | 391.45 | 391.45 | -3.30% | 1,681,623 |
| Sep 2, 2025 | 419.63 | 436.95 | 402.28 | 404.81 | 404.81 | 32.83% | 3,142,325 |
| Aug 29, 2025 | 307.16 | 307.99 | 303.09 | 304.76 | 304.76 | -0.81% | 418,774 |
| Aug 28, 2025 | 305.57 | 309.00 | 302.19 | 307.24 | 307.24 | 0.62% | 749,916 |
| Aug 27, 2025 | 308.02 | 312.44 | 305.03 | 305.35 | 305.35 | -1.25% | 583,475 |
| Aug 26, 2025 | 306.76 | 309.34 | 304.48 | 309.22 | 309.22 | 1.26% | 1,305,685 |
| Aug 25, 2025 | 310.72 | 312.65 | 304.84 | 305.38 | 305.38 | -2.19% | 659,907 |
| Aug 22, 2025 | 310.00 | 315.73 | 308.26 | 312.23 | 312.23 | 0.51% | 576,485 |
| Aug 21, 2025 | 303.59 | 311.37 | 303.59 | 310.66 | 310.66 | 1.36% | 546,939 |
| Aug 20, 2025 | 313.22 | 314.98 | 306.01 | 306.48 | 306.48 | -2.15% | 685,044 |
| Aug 19, 2025 | 314.10 | 317.31 | 311.36 | 313.22 | 313.22 | -0.28% | 595,028 |
| Aug 18, 2025 | 314.03 | 316.21 | 311.55 | 314.10 | 314.10 | 0.31% | 651,683 |
| Aug 15, 2025 | 312.13 | 314.24 | 310.61 | 313.13 | 313.13 | 0.34% | 703,795 |
| Aug 14, 2025 | 308.83 | 312.48 | 305.00 | 312.06 | 312.06 | 0.76% | 587,082 |
| Aug 13, 2025 | 302.96 | 310.07 | 301.30 | 309.72 | 309.72 | 2.76% | 579,516 |
| Aug 12, 2025 | 298.76 | 302.68 | 292.34 | 301.39 | 301.39 | 0.32% | 883,725 |
| Aug 11, 2025 | 301.97 | 306.00 | 300.24 | 300.43 | 300.43 | -0.35% | 629,902 |
| Aug 8, 2025 | 297.38 | 305.36 | 297.38 | 301.50 | 301.50 | 0.69% | 579,853 |
| Aug 7, 2025 | 302.22 | 304.77 | 296.57 | 299.42 | 299.42 | -0.99% | 572,336 |
| Aug 6, 2025 | 301.85 | 307.07 | 299.45 | 302.41 | 302.41 | -0.79% | 540,914 |
| Aug 5, 2025 | 292.02 | 307.49 | 291.22 | 304.81 | 304.81 | 4.16% | 1,142,287 |
| Aug 4, 2025 | 291.85 | 294.34 | 287.65 | 292.65 | 292.65 | -0.55% | 909,397 |
| Aug 1, 2025 | 284.65 | 296.60 | 283.01 | 294.28 | 294.28 | 7.13% | 2,428,913 |
| Jul 31, 2025 | 283.25 | 284.00 | 272.12 | 274.70 | 274.70 | -2.57% | 641,009 |
| Jul 30, 2025 | 285.59 | 300.49 | 280.35 | 281.95 | 281.95 | -5.25% | 1,020,971 |
| Jul 29, 2025 | 299.19 | 302.14 | 296.85 | 297.56 | 297.56 | -0.19% | 527,067 |
| Jul 28, 2025 | 304.75 | 306.24 | 297.30 | 298.14 | 298.14 | -2.09% | 497,311 |
| Jul 25, 2025 | 306.80 | 307.27 | 302.11 | 304.50 | 304.50 | -0.62% | 310,921 |
| Jul 24, 2025 | 305.87 | 307.71 | 302.65 | 306.41 | 306.41 | 0.26% | 403,415 |
| Jul 23, 2025 | 300.69 | 306.92 | 299.02 | 305.61 | 305.61 | 2.59% | 431,097 |
| Jul 22, 2025 | 293.99 | 298.91 | 293.99 | 297.89 | 297.89 | 1.63% | 372,403 |
| Jul 21, 2025 | 292.01 | 296.56 | 291.47 | 293.12 | 293.12 | 0.38% | 279,831 |
| Jul 18, 2025 | 298.31 | 299.16 | 290.80 | 292.01 | 292.01 | -1.79% | 322,675 |
| Jul 17, 2025 | 296.80 | 302.52 | 293.66 | 297.33 | 297.33 | -0.28% | 459,519 |
| Jul 16, 2025 | 295.25 | 299.83 | 295.01 | 298.16 | 298.16 | 1.68% | 324,809 |
| Jul 15, 2025 | 297.70 | 300.37 | 291.72 | 293.24 | 293.24 | -1.49% | 303,178 |
| Jul 14, 2025 | 294.21 | 298.47 | 294.21 | 297.68 | 297.68 | 0.73% | 313,927 |
| Jul 11, 2025 | 298.19 | 298.96 | 295.33 | 295.52 | 295.52 | -1.55% | 300,699 |
| Jul 10, 2025 | 300.00 | 301.75 | 295.53 | 300.16 | 300.16 | -0.13% | 498,725 |
| Jul 9, 2025 | 296.80 | 300.91 | 295.30 | 300.56 | 300.56 | 2.09% | 416,382 |
| Jul 8, 2025 | 290.53 | 298.46 | 290.53 | 294.42 | 294.42 | 1.39% | 449,944 |
| Jul 7, 2025 | 294.30 | 294.30 | 286.68 | 290.39 | 290.39 | -1.39% | 649,762 |
| Jul 3, 2025 | 295.66 | 298.30 | 291.13 | 294.49 | 294.49 | -0.25% | 284,212 |
| Jul 2, 2025 | 290.08 | 295.98 | 290.08 | 295.22 | 295.22 | 1.48% | 401,881 |
| Jul 1, 2025 | 287.15 | 295.18 | 286.57 | 290.91 | 290.91 | 1.24% | 377,231 |
| Jun 30, 2025 | 285.75 | 290.00 | 284.39 | 287.35 | 287.35 | 1.08% | 397,146 |
| Jun 27, 2025 | 284.09 | 287.73 | 282.42 | 284.27 | 284.27 | 0.06% | 462,927 |
| Jun 26, 2025 | 288.20 | 288.99 | 283.52 | 284.09 | 284.09 | -0.66% | 364,684 |