Skip to main content
United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
359.58
-0.58 (-0.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

United Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024359.50363.90357.99359.58359.58-0.16%740,613
Dec 19, 2024357.55364.61350.60360.16360.160.73%335,200
Dec 18, 2024379.59383.00356.06357.55357.55-5.83%538,086
Dec 17, 2024372.19381.50372.19379.69379.691.84%347,034
Dec 16, 2024362.35373.17362.00372.83372.833.05%336,125
Dec 13, 2024362.40362.94358.82361.81361.810.06%293,245
Dec 12, 2024362.00364.91360.46361.61361.61-0.15%244,800
Dec 11, 2024363.51366.07360.59362.16362.16-0.02%212,800
Dec 10, 2024368.02368.02358.55362.24362.24-1.30%262,200
Dec 9, 2024370.69371.93362.44367.00367.00-0.72%246,588
Dec 6, 2024373.58378.27367.13369.67369.67-1.26%199,300
Dec 5, 2024372.17377.00369.07374.37374.37-0.01%241,700
Dec 4, 2024368.98374.92367.94374.40374.401.52%151,255
Dec 3, 2024369.84374.86364.76368.79368.79-0.36%235,135
Dec 2, 2024374.21375.98367.04370.12370.12-0.10%315,300
Nov 29, 2024377.46379.06370.02370.49370.49-2.02%211,330
Nov 27, 2024377.00382.26371.12378.13378.130.30%323,211
Nov 26, 2024370.98378.19366.94377.00377.002.26%265,100
Nov 25, 2024374.82376.98368.18368.66368.66-1.13%515,147
Nov 22, 2024367.94374.02367.90372.89372.891.51%257,235
Nov 21, 2024367.20370.34361.58367.36367.360.83%202,012
Nov 20, 2024362.17365.67359.40364.33364.331.00%199,300
Nov 19, 2024355.71363.36353.65360.71360.710.42%300,800
Nov 18, 2024363.00363.00355.79359.21359.21-1.11%367,400
Nov 15, 2024385.19385.19359.11363.25363.25-5.96%620,000
Nov 14, 2024400.45401.53385.47386.27386.27-3.54%252,750
Nov 13, 2024400.02405.53398.97400.45400.45-0.10%310,623
Nov 12, 2024401.89406.42396.52400.87400.870.11%356,948
Nov 11, 2024412.48412.77399.10400.44400.44-2.33%445,751
Nov 8, 2024403.35417.82403.35410.00410.001.85%498,743
Nov 7, 2024397.00405.98394.68402.57402.571.28%372,700
Nov 6, 2024392.74399.23389.15397.49397.493.85%467,348
Nov 5, 2024373.03382.95373.03382.77382.771.58%278,007
Nov 4, 2024373.98379.51371.32376.80376.800.74%328,685
Nov 1, 2024375.78377.93370.38374.02374.020.01%426,943
Oct 31, 2024362.54375.18359.71373.97373.973.48%585,400
Oct 30, 2024356.66362.03343.57361.40361.402.44%558,200
Oct 29, 2024348.48353.30347.26352.80352.800.88%305,441
Oct 28, 2024350.00352.13348.00349.71349.710.30%307,000
Oct 25, 2024351.15352.63346.66348.65348.65-0.44%302,343
Oct 24, 2024353.19355.53349.19350.19350.19-0.68%255,462
Oct 23, 2024369.49370.26342.02352.58352.58-4.78%636,530
Oct 22, 2024367.46372.14365.24370.26370.26-0.09%181,038
Oct 21, 2024366.99372.72362.32370.60370.600.59%312,581
Oct 18, 2024372.87372.87367.75368.43368.43-1.17%243,247
Oct 17, 2024370.00377.03369.15372.81372.810.77%318,611
Oct 16, 2024359.59374.73359.59369.96369.962.89%603,376
Oct 15, 2024357.78362.98356.64359.57359.570.69%329,400
Oct 14, 2024355.88359.01354.70357.10357.10-0.31%156,340
Oct 11, 2024355.62358.82354.00358.22358.221.10%160,300
Oct 10, 2024355.17355.96349.40354.33354.33-0.70%193,023
Oct 9, 2024355.79357.24351.76356.81356.810.29%207,510
Oct 8, 2024351.75357.18351.33355.79355.791.70%226,300
Oct 7, 2024355.54358.97346.31349.85349.85-1.71%361,700
Oct 4, 2024350.07355.95350.07355.93355.931.67%153,736
Oct 3, 2024352.35357.31348.63350.07350.07-0.68%229,100
Oct 2, 2024354.04354.04343.23352.47352.47-1.50%258,400
Oct 1, 2024359.34359.34354.25357.83357.83-0.15%202,414
Sep 30, 2024358.62360.63352.93358.35358.35-0.05%271,700
Sep 27, 2024359.82360.79355.05358.53358.530.23%254,729
Sep 26, 2024359.85362.52356.79357.72357.72-0.50%269,733
Sep 25, 2024358.40361.88355.13359.51359.510.46%430,800
Sep 24, 2024355.59358.65347.00357.87357.870.64%681,500
Sep 23, 2024354.04360.00354.00355.59355.590.73%410,043
Sep 20, 2024349.11354.70349.11353.00353.000.48%900,847
Sep 19, 2024345.46353.04344.47351.33351.332.55%454,427
Sep 18, 2024344.57347.57342.03342.59342.59-0.70%288,134
Sep 17, 2024341.92353.63341.92345.02345.020.01%427,236
Sep 16, 2024339.12345.47338.41344.98344.981.73%393,800
Sep 13, 2024341.69347.29337.52339.12339.12-0.58%455,700
Sep 12, 2024345.77345.77340.65341.11341.11-1.47%384,818
Sep 11, 2024343.00347.21340.00346.19346.191.09%417,600
Sep 10, 2024348.10348.10340.46342.46342.46-1.79%358,148
Sep 9, 2024345.41349.35344.02348.71348.710.89%352,325
Sep 6, 2024349.76351.64345.33345.63345.63-1.25%275,800
Sep 5, 2024351.29353.01347.62350.01350.01-0.95%351,812
Sep 4, 2024352.65354.95349.57353.37353.370.28%399,100
Sep 3, 2024362.37366.08352.06352.40352.40-3.07%509,100
Aug 30, 2024360.22364.45359.29363.55363.550.92%464,834
Aug 29, 2024359.84365.48358.45360.22360.220.11%304,300
Aug 28, 2024353.00365.98351.14359.84359.843.04%455,687
Aug 27, 2024346.22350.01343.13349.23349.230.74%409,200
Aug 26, 2024349.20353.14346.15346.67346.67-0.39%254,931
Aug 23, 2024348.04349.97344.16348.03348.030.33%198,000
Aug 22, 2024351.36351.98344.59346.87346.87-1.35%568,700
Aug 21, 2024348.93353.50345.43351.61351.611.36%669,731
Aug 20, 2024348.00353.38340.48346.88346.88-0.49%660,804
Aug 19, 2024329.02350.66327.96348.58348.588.60%1,018,638
Aug 16, 2024323.73323.73316.32320.99320.99-0.65%878,909
Aug 15, 2024325.94326.77321.20323.08323.08-0.24%369,513
Aug 14, 2024322.32328.18322.02323.87323.870.09%418,334
Aug 13, 2024333.45338.74317.30323.59323.59-3.05%622,973
Aug 12, 2024328.82336.63327.98333.78333.781.07%425,700
Aug 9, 2024330.15332.77328.54330.26330.26-0.24%303,833
Aug 8, 2024324.39331.45321.94331.04331.042.73%333,900
Aug 7, 2024325.26327.35320.95322.23322.230.08%343,224
Aug 6, 2024326.00329.15319.71321.96321.96-1.15%331,717
Aug 5, 2024316.44326.84314.92325.72325.72-0.60%540,034
Aug 2, 2024325.66330.39320.02327.68327.68-0.03%702,200
Aug 1, 2024312.29329.98312.00327.79327.794.63%666,500