United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
311.05
+3.05 (0.99%)
May 9, 2025, 10:03 AM - Market open
United Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 308.00 | 311.23 | 302.50 | 309.90 | - | 0.62% | 4,370 |
| May 8, 2025 | 304.00 | 311.22 | 299.37 | 308.00 | 308.00 | 0.35% | 530,734 |
| May 7, 2025 | 299.46 | 309.25 | 295.30 | 306.92 | 306.92 | 4.03% | 525,606 |
| May 6, 2025 | 295.71 | 298.48 | 290.02 | 295.02 | 295.02 | -1.23% | 386,583 |
| May 5, 2025 | 294.52 | 299.45 | 292.02 | 298.70 | 298.70 | 1.39% | 295,749 |
| May 2, 2025 | 298.39 | 300.45 | 291.22 | 294.60 | 294.60 | 0.26% | 583,692 |
| May 1, 2025 | 304.79 | 304.79 | 292.52 | 293.85 | 293.85 | -3.05% | 427,109 |
| Apr 30, 2025 | 317.10 | 319.40 | 293.03 | 303.09 | 303.09 | 0.77% | 784,903 |
| Apr 29, 2025 | 294.59 | 301.52 | 291.41 | 300.76 | 300.76 | 1.25% | 574,881 |
| Apr 28, 2025 | 294.55 | 298.68 | 293.71 | 297.04 | 297.04 | 1.94% | 410,282 |
| Apr 25, 2025 | 290.31 | 293.74 | 286.93 | 291.38 | 291.38 | -1.70% | 311,498 |
| Apr 24, 2025 | 294.71 | 297.86 | 292.35 | 296.42 | 296.42 | 1.01% | 201,784 |
| Apr 23, 2025 | 295.62 | 298.30 | 291.68 | 293.46 | 293.46 | 0.22% | 225,287 |
| Apr 22, 2025 | 288.64 | 293.55 | 286.34 | 292.82 | 292.82 | 3.01% | 365,995 |
| Apr 21, 2025 | 285.57 | 291.11 | 281.41 | 284.25 | 284.25 | -0.17% | 338,626 |
| Apr 17, 2025 | 284.67 | 287.45 | 279.95 | 284.73 | 284.73 | -0.16% | 302,945 |
| Apr 16, 2025 | 285.98 | 288.54 | 281.51 | 285.19 | 285.19 | 0.13% | 332,772 |
| Apr 15, 2025 | 284.12 | 287.75 | 278.89 | 284.82 | 284.82 | 0.18% | 489,400 |
| Apr 14, 2025 | 285.16 | 286.98 | 278.40 | 284.31 | 284.31 | 1.12% | 444,508 |
| Apr 11, 2025 | 283.29 | 285.09 | 276.39 | 281.16 | 281.16 | 0.81% | 670,796 |
| Apr 10, 2025 | 285.88 | 287.44 | 269.93 | 278.89 | 278.89 | -4.74% | 595,821 |
| Apr 9, 2025 | 275.55 | 294.63 | 266.98 | 292.78 | 292.78 | 4.68% | 584,405 |
| Apr 8, 2025 | 299.08 | 304.81 | 275.94 | 279.69 | 279.69 | -4.12% | 551,687 |
| Apr 7, 2025 | 284.55 | 299.07 | 273.12 | 291.72 | 291.72 | -0.25% | 626,195 |
| Apr 4, 2025 | 302.83 | 308.10 | 290.33 | 292.46 | 292.46 | -4.85% | 579,504 |
| Apr 3, 2025 | 300.00 | 312.14 | 298.00 | 307.36 | 307.36 | -1.57% | 431,930 |
| Apr 2, 2025 | 303.78 | 313.41 | 303.16 | 312.26 | 312.26 | 1.75% | 461,017 |
| Apr 1, 2025 | 308.17 | 311.55 | 303.33 | 306.88 | 306.88 | -0.45% | 576,678 |
| Mar 31, 2025 | 303.77 | 309.64 | 298.60 | 308.27 | 308.27 | 0.42% | 611,810 |
| Mar 28, 2025 | 309.58 | 309.58 | 304.03 | 306.97 | 306.97 | -0.34% | 223,177 |
| Mar 27, 2025 | 311.87 | 318.40 | 307.57 | 308.02 | 308.02 | -0.90% | 302,825 |
| Mar 26, 2025 | 313.72 | 315.42 | 309.99 | 310.82 | 310.82 | -1.87% | 325,122 |
| Mar 25, 2025 | 322.32 | 322.32 | 312.38 | 316.73 | 316.73 | -0.98% | 345,539 |
| Mar 24, 2025 | 313.18 | 320.67 | 313.18 | 319.86 | 319.86 | 2.19% | 376,139 |
| Mar 21, 2025 | 311.18 | 315.69 | 308.43 | 312.99 | 312.99 | -0.19% | 1,155,389 |
| Mar 20, 2025 | 315.52 | 319.48 | 312.61 | 313.60 | 313.60 | -1.65% | 330,890 |
| Mar 19, 2025 | 315.17 | 319.07 | 307.64 | 318.85 | 318.85 | 1.51% | 539,286 |
| Mar 18, 2025 | 322.32 | 324.57 | 313.98 | 314.12 | 314.12 | -2.73% | 417,953 |
| Mar 17, 2025 | 307.86 | 324.22 | 304.55 | 322.94 | 322.94 | 5.11% | 400,603 |
| Mar 14, 2025 | 305.06 | 310.17 | 305.06 | 307.24 | 307.24 | 0.61% | 494,807 |
| Mar 13, 2025 | 306.88 | 307.98 | 299.47 | 305.39 | 305.39 | -0.55% | 444,224 |
| Mar 12, 2025 | 304.22 | 307.73 | 301.25 | 307.09 | 307.09 | 0.88% | 723,345 |
| Mar 11, 2025 | 314.74 | 318.06 | 303.62 | 304.42 | 304.42 | -4.23% | 553,505 |
| Mar 10, 2025 | 313.93 | 323.99 | 313.93 | 317.87 | 317.87 | 0.62% | 427,369 |
| Mar 7, 2025 | 307.15 | 320.81 | 306.11 | 315.91 | 315.91 | 2.67% | 740,107 |
| Mar 6, 2025 | 309.06 | 311.87 | 305.00 | 307.68 | 307.68 | -1.06% | 423,069 |
| Mar 5, 2025 | 307.40 | 312.86 | 306.49 | 310.98 | 310.98 | 0.77% | 479,480 |
| Mar 4, 2025 | 308.09 | 315.53 | 305.33 | 308.59 | 308.59 | -0.46% | 649,344 |
| Mar 3, 2025 | 316.46 | 320.76 | 307.92 | 310.03 | 310.03 | -3.13% | 640,530 |
| Feb 28, 2025 | 324.06 | 324.06 | 313.66 | 320.05 | 320.05 | -1.10% | 657,486 |