Skip to main content
United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
291.72
+4.84 (1.69%)
At close: Jun 18, 2025, 4:00 PM
292.00
+0.28 (0.10%)
After-hours: Jun 18, 2025, 7:09 PM EDT

United Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025287.98292.74282.89291.72291.721.69%641,303
Jun 17, 2025287.21290.56284.61286.88286.88-0.58%563,665
Jun 16, 2025284.17290.48281.97288.56288.561.84%843,540
Jun 13, 2025283.55287.12282.00283.35283.35-0.98%564,437
Jun 12, 2025277.16287.08275.50286.14286.143.50%1,060,235
Jun 11, 2025282.01288.56274.01276.47276.47-1.74%1,450,348
Jun 10, 2025289.00292.70274.01281.36281.36-14.32%2,801,321
Jun 9, 2025325.37329.85323.53328.40328.400.79%541,269
Jun 6, 2025322.99326.30322.60325.82325.821.91%317,047
Jun 5, 2025324.10325.27318.13319.71319.71-1.31%416,702
Jun 4, 2025325.00335.00323.90323.97323.97-0.07%390,841
Jun 3, 2025325.05326.33319.00324.20324.20-0.39%441,672
Jun 2, 2025317.93327.00315.56325.48325.482.08%580,995
May 30, 2025320.18320.48314.27318.85318.85-0.47%886,338
May 29, 2025315.77320.91311.62320.37320.371.50%481,516
May 28, 2025316.92319.10315.00315.64315.640.25%425,125
May 27, 2025309.34315.87307.76314.84314.842.34%494,141
May 23, 2025305.76310.16302.79307.65307.65-0.35%269,594
May 22, 2025308.25310.74306.16308.72308.72-0.31%326,014
May 21, 2025306.91310.97305.44309.68309.680.04%321,100
May 20, 2025305.87311.99304.24309.57309.571.40%372,807
May 19, 2025304.68306.13300.51305.31305.31-0.01%640,286
May 16, 2025303.03305.74300.46305.35305.350.47%518,041
May 15, 2025301.26303.94292.61303.92303.921.41%486,927
May 14, 2025307.10307.62298.69299.68299.68-2.72%546,706
May 13, 2025308.37310.09301.97308.07308.07-0.88%757,291
May 12, 2025304.25312.49303.95310.80310.803.11%367,292
May 9, 2025308.26313.35301.23301.42301.42-2.14%335,344
May 8, 2025304.00311.22299.37308.00308.000.35%530,734
May 7, 2025299.46309.25295.30306.92306.924.03%525,606
May 6, 2025295.71298.48290.02295.02295.02-1.23%386,583
May 5, 2025294.52299.45292.02298.70298.701.39%295,749
May 2, 2025298.39300.45291.22294.60294.600.26%583,692
May 1, 2025304.79304.79292.52293.85293.85-3.05%427,109
Apr 30, 2025317.10319.40293.03303.09303.090.77%784,903
Apr 29, 2025294.59301.52291.41300.76300.761.25%574,881
Apr 28, 2025294.55298.68293.71297.04297.041.94%410,282
Apr 25, 2025290.31293.74286.93291.38291.38-1.70%311,498
Apr 24, 2025294.71297.86292.35296.42296.421.01%201,784
Apr 23, 2025295.62298.30291.68293.46293.460.22%225,287
Apr 22, 2025288.64293.55286.34292.82292.823.01%365,995
Apr 21, 2025285.57291.11281.41284.25284.25-0.17%338,626
Apr 17, 2025284.67287.45279.95284.73284.73-0.16%302,945
Apr 16, 2025285.98288.54281.51285.19285.190.13%332,772
Apr 15, 2025284.12287.75278.89284.82284.820.18%489,400
Apr 14, 2025285.16286.98278.40284.31284.311.12%444,508
Apr 11, 2025283.29285.09276.39281.16281.160.81%670,796
Apr 10, 2025285.88287.44269.93278.89278.89-4.74%595,821
Apr 9, 2025275.55294.63266.98292.78292.784.68%584,405
Apr 8, 2025299.08304.81275.94279.69279.69-4.12%551,687