United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
317.34
-5.61 (-1.74%)
Mar 18, 2025, 3:05 PM EDT - Market open
United Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 322.32 | 324.57 | 317.16 | 319.56 | - | -1.05% | 171,316 |
| 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 |
| Feb 27, 2025 | 318.80 | 326.74 | 315.07 | 323.62 | 323.62 | 1.48% | 997,173 |
| Feb 26, 2025 | 343.53 | 344.81 | 307.38 | 318.89 | 318.89 | -10.80% | 1,699,421 |
| Feb 25, 2025 | 362.42 | 364.98 | 351.08 | 357.50 | 357.50 | -0.20% | 591,259 |
| Feb 24, 2025 | 361.35 | 365.22 | 358.17 | 358.21 | 358.21 | -0.80% | 874,975 |
| Feb 21, 2025 | 366.60 | 369.00 | 355.85 | 361.10 | 361.10 | -1.70% | 407,154 |
| Feb 20, 2025 | 377.29 | 378.52 | 362.50 | 367.36 | 367.36 | -3.52% | 633,038 |
| Feb 19, 2025 | 373.15 | 383.51 | 371.94 | 380.78 | 380.78 | 2.13% | 564,846 |
| Feb 18, 2025 | 370.00 | 374.35 | 366.00 | 372.83 | 372.83 | 0.61% | 431,904 |
| Feb 14, 2025 | 370.93 | 370.93 | 364.62 | 370.58 | 370.58 | 0.04% | 209,350 |
| Feb 13, 2025 | 369.00 | 372.69 | 365.00 | 370.44 | 370.44 | -0.08% | 302,067 |
| Feb 12, 2025 | 352.61 | 370.89 | 350.24 | 370.74 | 370.74 | 4.93% | 626,648 |
| Feb 11, 2025 | 348.05 | 363.00 | 346.49 | 353.31 | 353.31 | 2.22% | 508,279 |
| Feb 10, 2025 | 351.24 | 351.24 | 345.22 | 345.64 | 345.64 | -0.60% | 347,824 |
| Feb 7, 2025 | 355.76 | 357.00 | 344.39 | 347.71 | 347.71 | -1.71% | 291,471 |
| Feb 6, 2025 | 355.93 | 356.57 | 351.29 | 353.75 | 353.75 | -0.12% | 466,476 |
| Feb 5, 2025 | 348.21 | 358.87 | 348.21 | 354.18 | 354.18 | 0.21% | 386,195 |
| Feb 4, 2025 | 353.10 | 355.78 | 348.52 | 353.43 | 353.43 | -0.32% | 312,065 |
| Feb 3, 2025 | 348.17 | 358.63 | 344.36 | 354.58 | 354.58 | 0.97% | 369,022 |
| Jan 31, 2025 | 355.18 | 357.31 | 350.02 | 351.17 | 351.17 | -0.32% | 414,604 |
| Jan 30, 2025 | 370.00 | 370.40 | 349.07 | 352.30 | 352.30 | -5.49% | 500,892 |
| Jan 29, 2025 | 373.00 | 378.52 | 370.20 | 372.75 | 372.75 | 0.51% | 169,580 |
| Jan 28, 2025 | 370.99 | 382.61 | 368.02 | 370.85 | 370.85 | 0.35% | 320,223 |
| Jan 27, 2025 | 369.82 | 375.35 | 368.52 | 369.56 | 369.56 | -0.34% | 246,082 |
| Jan 24, 2025 | 372.73 | 375.61 | 365.88 | 370.83 | 370.83 | -0.29% | 198,583 |
| Jan 23, 2025 | 372.55 | 374.15 | 367.02 | 371.89 | 371.89 | 0.16% | 243,375 |
| Jan 22, 2025 | 371.37 | 373.88 | 366.20 | 371.28 | 371.28 | 0.90% | 318,242 |
| Jan 21, 2025 | 361.00 | 369.85 | 360.46 | 367.97 | 367.97 | 2.52% | 655,365 |
| Jan 17, 2025 | 372.34 | 372.34 | 357.25 | 358.93 | 358.93 | -2.04% | 248,351 |
| Jan 16, 2025 | 362.74 | 369.71 | 362.74 | 366.39 | 366.39 | 1.31% | 255,042 |
| Jan 15, 2025 | 369.52 | 370.48 | 360.36 | 361.64 | 361.64 | -0.84% | 303,094 |
| Jan 14, 2025 | 361.97 | 366.48 | 357.55 | 364.70 | 364.70 | 0.50% | 294,962 |
| Jan 13, 2025 | 366.64 | 368.36 | 361.06 | 362.88 | 362.88 | -0.57% | 277,055 |
| Jan 10, 2025 | 362.94 | 365.33 | 358.80 | 364.97 | 364.97 | -0.45% | 264,858 |
| Jan 8, 2025 | 363.99 | 367.41 | 360.00 | 366.61 | 366.61 | 1.18% | 252,791 |
| Jan 7, 2025 | 355.94 | 362.98 | 355.81 | 362.33 | 362.33 | 1.95% | 190,720 |
| Jan 6, 2025 | 355.70 | 358.67 | 351.05 | 355.39 | 355.39 | -0.26% | 268,152 |
| Jan 3, 2025 | 360.92 | 364.19 | 355.87 | 356.33 | 356.33 | -1.08% | 235,306 |