Skip to main content
logo
United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
472.06
+2.29 (0.49%)
At close: Jan 22, 2026, 4:00 PM EST
472.06
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:02 PM EST

United Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026471.73472.43467.82471.51-0.37%175,576
Jan 21, 2026469.29473.89465.28469.77469.770.36%322,813
Jan 20, 2026460.98470.98455.63468.07468.070.68%417,941
Jan 16, 2026468.70470.08461.45464.93464.93-1.50%391,991
Jan 15, 2026475.59476.45467.68471.99471.99-0.79%291,539
Jan 14, 2026476.60481.29470.05475.73475.73-0.24%375,540
Jan 13, 2026484.22484.22474.02476.86476.86-1.15%340,234
Jan 12, 2026483.44485.77475.27482.39482.39-0.17%389,617
Jan 9, 2026492.13493.27482.33483.23483.23-1.55%410,418
Jan 8, 2026503.88504.59486.33490.83490.83-2.55%329,622
Jan 7, 2026503.85509.40501.08503.69503.690.19%302,923
Jan 6, 2026495.01512.74494.29502.71502.712.66%306,663
Jan 5, 2026496.96498.77479.59489.69489.69-1.42%619,696
Jan 2, 2026490.07501.70480.02496.72496.721.94%522,457
Dec 31, 2025495.13496.54486.51487.25487.25-1.80%344,886
Dec 30, 2025502.84504.90494.25496.19496.19-1.33%235,646
Dec 29, 2025508.98509.85500.79502.90502.90-0.84%251,376
Dec 26, 2025514.88515.00505.04507.16507.16-1.45%181,738
Dec 24, 2025512.89516.08508.83514.64514.640.82%191,662
Dec 23, 2025512.12519.99509.12510.44510.44-0.65%382,497
Dec 22, 2025517.13519.65510.64513.79513.79-0.65%397,980
Dec 19, 2025505.45518.61503.69517.13517.132.00%1,679,025
Dec 18, 2025507.08513.57498.76507.00507.00-0.77%614,804
Dec 17, 2025500.12513.93499.30510.94510.942.19%613,498
Dec 16, 2025497.17502.77491.76500.00500.00-0.06%488,772
Dec 15, 2025491.77501.05483.52500.30500.301.28%535,436
Dec 12, 2025491.00496.73488.75493.99493.991.12%638,833
Dec 11, 2025482.98488.99482.00488.51488.510.75%334,299
Dec 10, 2025479.62486.23477.54484.86484.861.78%371,859
Dec 9, 2025477.88482.95474.72476.36476.36-0.66%299,199
Dec 8, 2025488.97489.99474.59479.51479.51-2.00%468,637
Dec 5, 2025484.65489.94481.61489.31489.311.08%303,006
Dec 4, 2025480.63486.46477.56484.10484.100.65%630,755
Dec 3, 2025474.14482.67470.13480.96480.961.44%301,473
Dec 2, 2025480.14484.24473.51474.14474.14-1.21%308,992
Dec 1, 2025484.68486.33477.41479.95479.95-1.24%385,491
Nov 28, 2025490.25490.30484.35486.00486.00-0.50%168,092
Nov 26, 2025485.77492.62483.00488.43488.430.55%329,977
Nov 25, 2025480.86486.20471.05485.77485.771.80%298,361
Nov 24, 2025472.09482.43466.72477.20477.200.50%760,687
Nov 21, 2025473.37477.64468.51474.82474.820.02%444,518
Nov 20, 2025477.77482.31473.21474.72474.72-0.38%417,426
Nov 19, 2025473.82480.90472.10476.54476.54-0.01%466,746
Nov 18, 2025469.96485.32469.96476.59476.590.99%599,896
Nov 17, 2025466.40476.70463.93471.92471.921.18%505,766
Nov 14, 2025460.34470.86460.34466.40466.400.89%426,185
Nov 13, 2025457.21469.58456.00462.30462.300.16%403,799
Nov 12, 2025455.97463.88452.44461.54461.540.51%442,415
Nov 11, 2025450.18464.27449.58459.21459.211.16%410,638
Nov 10, 2025449.22456.61445.81453.93453.931.12%518,512