United Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	514.88	515.00	505.04	507.16	507.16	-1.45%	181,738
Dec 24, 2025	512.89	516.08	508.83	514.64	514.64	0.82%	191,662
Dec 23, 2025	512.12	519.99	509.12	510.44	510.44	-0.65%	382,497
Dec 22, 2025	517.13	519.65	510.64	513.79	513.79	-0.65%	397,980
Dec 19, 2025	505.45	518.61	503.69	517.13	517.13	2.00%	1,679,025
Dec 18, 2025	507.08	513.57	498.76	507.00	507.00	-0.77%	614,804
Dec 17, 2025	500.12	513.93	499.30	510.94	510.94	2.19%	613,498
Dec 16, 2025	497.17	502.77	491.76	500.00	500.00	-0.06%	488,772
Dec 15, 2025	491.77	501.05	483.52	500.30	500.30	1.28%	535,436
Dec 12, 2025	491.00	496.73	488.75	493.99	493.99	1.12%	638,833
Dec 11, 2025	482.98	488.99	482.00	488.51	488.51	0.75%	334,299
Dec 10, 2025	479.62	486.23	477.54	484.86	484.86	1.78%	371,859
Dec 9, 2025	477.88	482.95	474.72	476.36	476.36	-0.66%	299,199
Dec 8, 2025	488.97	489.99	474.59	479.51	479.51	-2.00%	468,637
Dec 5, 2025	484.65	489.94	481.61	489.31	489.31	1.08%	303,006
Dec 4, 2025	480.63	486.46	477.56	484.10	484.10	0.65%	630,755
Dec 3, 2025	474.14	482.67	470.13	480.96	480.96	1.44%	301,473
Dec 2, 2025	480.14	484.24	473.51	474.14	474.14	-1.21%	308,992
Dec 1, 2025	484.68	486.33	477.41	479.95	479.95	-1.24%	385,491
Nov 28, 2025	490.25	490.30	484.35	486.00	486.00	-0.50%	168,092
Nov 26, 2025	485.77	492.62	483.00	488.43	488.43	0.55%	329,977
Nov 25, 2025	480.86	486.20	471.05	485.77	485.77	1.80%	298,361
Nov 24, 2025	472.09	482.43	466.72	477.20	477.20	0.50%	760,687
Nov 21, 2025	473.37	477.64	468.51	474.82	474.82	0.02%	444,518
Nov 20, 2025	477.77	482.31	473.21	474.72	474.72	-0.38%	417,426
Nov 19, 2025	473.82	480.90	472.10	476.54	476.54	-0.01%	466,746
Nov 18, 2025	469.96	485.32	469.96	476.59	476.59	0.99%	599,896
Nov 17, 2025	466.40	476.70	463.93	471.92	471.92	1.18%	505,766
Nov 14, 2025	460.34	470.86	460.34	466.40	466.40	0.89%	426,185
Nov 13, 2025	457.21	469.58	456.00	462.30	462.30	0.16%	403,799
Nov 12, 2025	455.97	463.88	452.44	461.54	461.54	0.51%	442,415
Nov 11, 2025	450.18	464.27	449.58	459.21	459.21	1.16%	410,638
Nov 10, 2025	449.22	456.61	445.81	453.93	453.93	1.12%	518,512
Nov 7, 2025	452.81	453.98	444.04	448.91	448.91	-1.12%	372,830
Nov 6, 2025	448.00	456.41	445.25	454.00	454.00	1.46%	376,508
Nov 5, 2025	432.53	449.82	432.53	447.45	447.45	2.31%	442,178
Nov 4, 2025	432.75	440.00	430.02	437.33	437.33	-0.30%	618,396
Nov 3, 2025	441.39	446.00	432.00	438.66	438.66	-1.52%	580,473
Oct 31, 2025	451.60	452.53	440.51	445.43	445.43	-1.79%	753,608
Oct 30, 2025	451.29	456.75	445.87	453.53	453.53	-0.39%	544,906
Oct 29, 2025	415.37	479.50	415.26	455.32	455.32	9.63%	1,867,356
Oct 28, 2025	418.17	419.46	409.07	415.34	415.34	-1.35%	805,586
Oct 27, 2025	420.63	422.39	411.92	421.04	421.04	0.59%	446,666
Oct 24, 2025	426.40	430.16	418.22	418.58	418.58	-1.79%	394,974
Oct 23, 2025	424.16	426.61	420.69	426.21	426.21	1.08%	453,293
Oct 22, 2025	422.54	424.12	419.47	421.64	421.64	-0.21%	463,682
Oct 21, 2025	432.20	432.20	422.51	422.53	422.53	-2.35%	447,652
Oct 20, 2025	434.22	436.00	419.54	432.69	432.69	-0.15%	645,022
Oct 17, 2025	432.23	435.38	428.04	433.34	433.34	0.15%	524,679
Oct 16, 2025	430.13	435.36	427.86	432.69	432.69	0.12%	496,058