Skip to main content
logo
United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
471.92
+5.52 (1.18%)
At close: Nov 17, 2025, 4:00 PM EST
471.92
0.00 (0.00%)
After-hours: Nov 17, 2025, 4:10 PM EST

United Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 2025466.40476.70463.93468.01-0.35%285,676
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
Nov 7, 2025452.81453.98444.04448.91448.91-1.12%372,830
Nov 6, 2025448.00456.41445.25454.00454.001.46%376,508
Nov 5, 2025432.53449.82432.53447.45447.452.31%442,178
Nov 4, 2025432.75440.00430.02437.33437.33-0.30%618,396
Nov 3, 2025441.39446.00432.00438.66438.66-1.52%580,473
Oct 31, 2025451.60452.53440.51445.43445.43-1.79%753,608
Oct 30, 2025451.29456.75445.87453.53453.53-0.39%544,906
Oct 29, 2025415.37479.50415.26455.32455.329.63%1,867,356
Oct 28, 2025418.17419.46409.07415.34415.34-1.35%805,586
Oct 27, 2025420.63422.39411.92421.04421.040.59%446,666
Oct 24, 2025426.40430.16418.22418.58418.58-1.79%394,974
Oct 23, 2025424.16426.61420.69426.21426.211.08%453,293
Oct 22, 2025422.54424.12419.47421.64421.64-0.21%463,682
Oct 21, 2025432.20432.20422.51422.53422.53-2.35%447,652
Oct 20, 2025434.22436.00419.54432.69432.69-0.15%645,022
Oct 17, 2025432.23435.38428.04433.34433.340.15%524,679
Oct 16, 2025430.13435.36427.86432.69432.690.12%496,058
Oct 15, 2025433.42441.78429.84432.19432.19-0.33%658,837
Oct 14, 2025437.53442.23430.80433.61433.61-1.47%665,453
Oct 13, 2025437.53443.11430.89440.06440.060.01%442,389
Oct 10, 2025445.66446.16439.18440.00440.00-1.21%690,855
Oct 9, 2025449.83452.70444.05445.38445.38-0.79%573,913
Oct 8, 2025456.52456.52444.00448.93448.93-1.73%540,941
Oct 7, 2025450.31459.48449.51456.84456.840.79%610,701
Oct 6, 2025445.24455.26445.24453.28453.280.05%692,585
Oct 3, 2025443.63455.12443.44453.07453.072.17%796,289
Oct 2, 2025433.24444.57432.56443.44443.441.20%969,713
Oct 1, 2025421.26439.57419.21438.18438.184.53%810,210
Sep 30, 2025422.99428.42417.08419.21419.21-1.20%1,140,255
Sep 29, 2025429.18431.75415.00424.31424.31-1.93%1,072,233
Sep 26, 2025426.86433.57422.99432.66432.661.70%724,618
Sep 25, 2025434.72437.68421.50425.42425.42-3.04%966,491
Sep 24, 2025428.71442.01425.66438.75438.751.08%1,017,599
Sep 23, 2025413.34438.26413.02434.06434.064.66%1,141,192
Sep 22, 2025419.47420.58412.96414.73414.73-0.68%696,007
Sep 19, 2025408.75419.26408.75417.57417.571.88%2,124,329
Sep 18, 2025403.60410.53402.50409.87409.871.53%851,313
Sep 17, 2025398.41405.41397.97403.68403.681.43%581,400
Sep 16, 2025403.09404.42397.00397.97397.97-1.28%485,489
Sep 15, 2025400.08403.80396.12403.11403.11-0.47%694,507
Sep 12, 2025401.44407.06399.80405.02405.020.04%626,423
Sep 11, 2025396.50405.46395.00404.84404.842.10%484,190
Sep 10, 2025404.98405.34396.24396.50396.50-1.81%650,182
Sep 9, 2025394.59404.00392.17403.80403.802.33%644,834