United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
317.21
-3.17 (-0.99%)
May 30, 2025, 2:32 PM - Market open
United Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 320.18 | 320.18 | 314.27 | 319.18 | - | -0.37% | 92,347 |
| May 29, 2025 | 315.77 | 320.91 | 311.62 | 320.37 | 320.37 | 1.50% | 481,516 |
| May 28, 2025 | 316.92 | 319.10 | 315.00 | 315.64 | 315.64 | 0.25% | 425,125 |
| May 27, 2025 | 309.34 | 315.87 | 307.76 | 314.84 | 314.84 | 2.34% | 494,141 |
| May 23, 2025 | 305.76 | 310.16 | 302.79 | 307.65 | 307.65 | -0.35% | 269,594 |
| May 22, 2025 | 308.25 | 310.74 | 306.16 | 308.72 | 308.72 | -0.31% | 326,014 |
| May 21, 2025 | 306.91 | 310.97 | 305.44 | 309.68 | 309.68 | 0.04% | 321,100 |
| May 20, 2025 | 305.87 | 311.99 | 304.24 | 309.57 | 309.57 | 1.40% | 372,807 |
| May 19, 2025 | 304.68 | 306.13 | 300.51 | 305.31 | 305.31 | -0.01% | 640,286 |
| May 16, 2025 | 303.03 | 305.74 | 300.46 | 305.35 | 305.35 | 0.47% | 518,041 |
| May 15, 2025 | 301.26 | 303.94 | 292.61 | 303.92 | 303.92 | 1.41% | 486,927 |
| May 14, 2025 | 307.10 | 307.62 | 298.69 | 299.68 | 299.68 | -2.72% | 546,706 |
| May 13, 2025 | 308.37 | 310.09 | 301.97 | 308.07 | 308.07 | -0.88% | 757,291 |
| May 12, 2025 | 304.25 | 312.49 | 303.95 | 310.80 | 310.80 | 3.11% | 367,292 |
| May 9, 2025 | 308.26 | 313.35 | 301.23 | 301.42 | 301.42 | -2.14% | 335,344 |
| 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 |