United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
438.18
+18.97 (4.53%)
At close: Oct 1, 2025, 4:00 PM EDT
439.36
+1.18 (0.27%)
After-hours: Oct 1, 2025, 5:32 PM EDT
United Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 421.26 | 439.57 | 419.21 | 438.18 | 438.18 | 4.53% | 785,603 |
| Sep 30, 2025 | 422.99 | 428.42 | 417.08 | 419.21 | 419.21 | -1.20% | 1,140,255 |
| Sep 29, 2025 | 429.18 | 431.75 | 415.00 | 424.31 | 424.31 | -1.93% | 1,072,233 |
| Sep 26, 2025 | 426.86 | 433.57 | 422.99 | 432.66 | 432.66 | 1.70% | 724,618 |
| Sep 25, 2025 | 434.72 | 437.68 | 421.50 | 425.42 | 425.42 | -3.04% | 966,491 |
| Sep 24, 2025 | 428.71 | 442.01 | 425.66 | 438.75 | 438.75 | 1.08% | 1,017,599 |
| Sep 23, 2025 | 413.34 | 438.26 | 413.02 | 434.06 | 434.06 | 4.66% | 1,141,192 |
| Sep 22, 2025 | 419.47 | 420.58 | 412.96 | 414.73 | 414.73 | -0.68% | 696,007 |
| Sep 19, 2025 | 408.75 | 419.26 | 408.75 | 417.57 | 417.57 | 1.88% | 2,124,329 |
| Sep 18, 2025 | 403.60 | 410.53 | 402.50 | 409.87 | 409.87 | 1.53% | 851,313 |
| Sep 17, 2025 | 398.41 | 405.41 | 397.97 | 403.68 | 403.68 | 1.43% | 581,400 |
| Sep 16, 2025 | 403.09 | 404.42 | 397.00 | 397.97 | 397.97 | -1.28% | 485,489 |
| Sep 15, 2025 | 400.08 | 403.80 | 396.12 | 403.11 | 403.11 | -0.47% | 694,507 |
| Sep 12, 2025 | 401.44 | 407.06 | 399.80 | 405.02 | 405.02 | 0.04% | 626,423 |
| Sep 11, 2025 | 396.50 | 405.46 | 395.00 | 404.84 | 404.84 | 2.10% | 484,190 |
| Sep 10, 2025 | 404.98 | 405.34 | 396.24 | 396.50 | 396.50 | -1.81% | 650,182 |
| Sep 9, 2025 | 394.59 | 404.00 | 392.17 | 403.80 | 403.80 | 2.33% | 644,834 |
| Sep 8, 2025 | 398.93 | 398.93 | 388.73 | 394.62 | 394.62 | -1.47% | 1,021,046 |
| Sep 5, 2025 | 375.61 | 401.62 | 375.61 | 400.52 | 400.52 | 5.27% | 924,694 |
| 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 |