United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
382.01
+5.21 (1.38%)
Nov 5, 2024, 3:48 PM EST - Market open
United Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 373.98 | 379.51 | 371.32 | 376.80 | 376.80 | 0.74% | 328,685 |
| Nov 1, 2024 | 375.78 | 377.93 | 370.38 | 374.02 | 374.02 | 0.01% | 426,943 |
| Oct 31, 2024 | 362.54 | 375.18 | 359.71 | 373.97 | 373.97 | 3.48% | 585,364 |
| Oct 30, 2024 | 356.66 | 362.03 | 343.57 | 361.40 | 361.40 | 2.44% | 558,160 |
| Oct 29, 2024 | 348.48 | 353.30 | 347.26 | 352.80 | 352.80 | 0.88% | 305,441 |
| Oct 28, 2024 | 350.00 | 352.13 | 348.00 | 349.71 | 349.71 | 0.30% | 307,000 |
| Oct 25, 2024 | 351.15 | 352.63 | 346.66 | 348.65 | 348.65 | -0.44% | 302,343 |
| Oct 24, 2024 | 353.19 | 355.53 | 349.19 | 350.19 | 350.19 | -0.68% | 255,462 |
| Oct 23, 2024 | 369.49 | 370.26 | 342.02 | 352.58 | 352.58 | -4.78% | 636,530 |
| Oct 22, 2024 | 367.46 | 372.14 | 365.24 | 370.26 | 370.26 | -0.09% | 181,038 |
| Oct 21, 2024 | 366.99 | 372.72 | 362.32 | 370.60 | 370.60 | 0.59% | 312,581 |
| Oct 18, 2024 | 372.87 | 372.87 | 367.75 | 368.43 | 368.43 | -1.17% | 243,247 |
| Oct 17, 2024 | 370.00 | 377.03 | 369.15 | 372.81 | 372.81 | 0.77% | 318,611 |
| Oct 16, 2024 | 359.59 | 374.73 | 359.59 | 369.96 | 369.96 | 2.89% | 603,376 |
| Oct 15, 2024 | 357.78 | 362.98 | 356.64 | 359.57 | 359.57 | 0.69% | 329,387 |
| Oct 14, 2024 | 355.88 | 359.01 | 354.70 | 357.10 | 357.10 | -0.31% | 156,340 |
| Oct 11, 2024 | 355.62 | 358.82 | 354.00 | 358.22 | 358.22 | 1.10% | 160,296 |
| Oct 10, 2024 | 355.17 | 355.96 | 349.40 | 354.33 | 354.33 | -0.70% | 193,023 |
| Oct 9, 2024 | 355.79 | 357.24 | 351.76 | 356.81 | 356.81 | 0.29% | 207,510 |
| Oct 8, 2024 | 351.75 | 357.18 | 351.33 | 355.79 | 355.79 | 1.70% | 226,255 |
| Oct 7, 2024 | 355.54 | 358.97 | 346.31 | 349.85 | 349.85 | -1.71% | 361,662 |
| Oct 4, 2024 | 350.07 | 355.95 | 350.07 | 355.93 | 355.93 | 1.67% | 153,736 |
| Oct 3, 2024 | 352.35 | 357.31 | 348.63 | 350.07 | 350.07 | -0.68% | 229,073 |
| Oct 2, 2024 | 354.04 | 354.04 | 343.23 | 352.47 | 352.47 | -1.50% | 258,363 |
| Oct 1, 2024 | 359.34 | 359.34 | 354.25 | 357.83 | 357.83 | -0.15% | 202,414 |
| Sep 30, 2024 | 358.62 | 360.63 | 352.93 | 358.35 | 358.35 | -0.05% | 271,650 |
| Sep 27, 2024 | 359.82 | 360.79 | 355.05 | 358.53 | 358.53 | 0.23% | 254,729 |
| Sep 26, 2024 | 359.85 | 362.52 | 356.79 | 357.72 | 357.72 | -0.50% | 269,733 |
| Sep 25, 2024 | 358.40 | 361.88 | 355.13 | 359.51 | 359.51 | 0.46% | 430,759 |
| Sep 24, 2024 | 355.59 | 358.65 | 347.00 | 357.87 | 357.87 | 0.64% | 681,492 |
| Sep 23, 2024 | 354.04 | 360.00 | 354.00 | 355.59 | 355.59 | 0.73% | 410,043 |
| Sep 20, 2024 | 349.11 | 354.70 | 349.11 | 353.00 | 353.00 | 0.48% | 900,847 |
| Sep 19, 2024 | 345.46 | 353.04 | 344.47 | 351.33 | 351.33 | 2.55% | 454,427 |
| Sep 18, 2024 | 344.57 | 347.57 | 342.03 | 342.59 | 342.59 | -0.70% | 288,134 |
| Sep 17, 2024 | 341.92 | 353.63 | 341.92 | 345.02 | 345.02 | 0.01% | 427,236 |
| Sep 16, 2024 | 339.12 | 345.47 | 338.41 | 344.98 | 344.98 | 1.73% | 393,757 |
| Sep 13, 2024 | 341.69 | 347.29 | 337.52 | 339.12 | 339.12 | -0.58% | 455,672 |
| Sep 12, 2024 | 345.77 | 345.77 | 340.65 | 341.11 | 341.11 | -1.47% | 384,818 |
| Sep 11, 2024 | 343.00 | 347.21 | 340.00 | 346.19 | 346.19 | 1.09% | 417,593 |
| Sep 10, 2024 | 348.10 | 348.10 | 340.46 | 342.46 | 342.46 | -1.79% | 358,148 |
| Sep 9, 2024 | 345.41 | 349.35 | 344.02 | 348.71 | 348.71 | 0.89% | 352,325 |
| Sep 6, 2024 | 349.76 | 351.64 | 345.33 | 345.63 | 345.63 | -1.25% | 275,774 |
| Sep 5, 2024 | 351.29 | 353.01 | 347.62 | 350.01 | 350.01 | -0.95% | 351,812 |
| Sep 4, 2024 | 352.65 | 354.95 | 349.57 | 353.37 | 353.37 | 0.28% | 370,118 |
| Sep 3, 2024 | 362.37 | 366.08 | 352.06 | 352.40 | 352.40 | -3.07% | 509,068 |
| Aug 30, 2024 | 360.22 | 364.45 | 359.29 | 363.55 | 363.55 | 0.92% | 464,834 |
| Aug 29, 2024 | 359.84 | 365.48 | 358.45 | 360.22 | 360.22 | 0.11% | 304,283 |
| Aug 28, 2024 | 353.00 | 365.98 | 351.14 | 359.84 | 359.84 | 3.04% | 455,687 |
| Aug 27, 2024 | 346.22 | 350.01 | 343.13 | 349.23 | 349.23 | 0.74% | 409,172 |
| Aug 26, 2024 | 349.20 | 353.14 | 346.15 | 346.67 | 346.67 | -0.39% | 254,931 |
| Aug 23, 2024 | 348.04 | 349.97 | 344.16 | 348.03 | 348.03 | 0.33% | 197,995 |
| Aug 22, 2024 | 351.36 | 351.98 | 344.59 | 346.87 | 346.87 | -1.35% | 568,678 |
| Aug 21, 2024 | 348.93 | 353.50 | 345.43 | 351.61 | 351.61 | 1.36% | 669,731 |
| Aug 20, 2024 | 348.00 | 353.38 | 340.48 | 346.88 | 346.88 | -0.49% | 660,804 |
| Aug 19, 2024 | 329.02 | 350.66 | 327.96 | 348.58 | 348.58 | 8.60% | 1,018,638 |
| Aug 16, 2024 | 323.73 | 323.73 | 316.32 | 320.99 | 320.99 | -0.65% | 878,909 |
| Aug 15, 2024 | 325.94 | 326.77 | 321.20 | 323.08 | 323.08 | -0.24% | 369,513 |
| Aug 14, 2024 | 322.32 | 328.18 | 322.02 | 323.87 | 323.87 | 0.09% | 418,334 |
| Aug 13, 2024 | 333.45 | 338.74 | 317.30 | 323.59 | 323.59 | -3.05% | 622,973 |
| Aug 12, 2024 | 328.82 | 336.63 | 327.98 | 333.78 | 333.78 | 1.07% | 425,688 |
| Aug 9, 2024 | 330.15 | 332.77 | 328.54 | 330.26 | 330.26 | -0.24% | 303,833 |
| Aug 8, 2024 | 324.39 | 331.45 | 321.94 | 331.04 | 331.04 | 2.73% | 333,888 |
| Aug 7, 2024 | 325.26 | 327.35 | 320.95 | 322.23 | 322.23 | 0.08% | 343,224 |
| Aug 6, 2024 | 326.00 | 329.15 | 319.71 | 321.96 | 321.96 | -1.15% | 331,717 |
| Aug 5, 2024 | 316.44 | 326.84 | 314.92 | 325.72 | 325.72 | -0.60% | 540,034 |
| Aug 2, 2024 | 325.66 | 330.39 | 320.02 | 327.68 | 327.68 | -0.03% | 702,167 |
| Aug 1, 2024 | 312.29 | 329.98 | 312.00 | 327.79 | 327.79 | 4.63% | 666,493 |
| Jul 31, 2024 | 320.52 | 325.99 | 310.00 | 313.29 | 313.29 | -7.18% | 939,045 |
| Jul 30, 2024 | 336.28 | 342.89 | 333.98 | 337.54 | 337.54 | 0.68% | 506,934 |
| Jul 29, 2024 | 338.00 | 340.63 | 331.90 | 335.27 | 335.27 | -0.87% | 317,839 |
| Jul 26, 2024 | 336.40 | 340.44 | 336.32 | 338.22 | 338.22 | 0.55% | 290,258 |
| Jul 25, 2024 | 333.73 | 343.98 | 333.40 | 336.37 | 336.37 | 1.44% | 584,383 |
| Jul 24, 2024 | 336.59 | 337.41 | 331.20 | 331.59 | 331.59 | -1.53% | 403,965 |
| Jul 23, 2024 | 331.94 | 337.62 | 331.53 | 336.74 | 336.74 | 1.24% | 353,333 |
| Jul 22, 2024 | 330.37 | 333.32 | 325.54 | 332.63 | 332.63 | 1.05% | 327,215 |
| Jul 19, 2024 | 328.91 | 331.73 | 326.49 | 329.16 | 329.16 | 0.15% | 300,407 |
| Jul 18, 2024 | 332.17 | 335.61 | 328.32 | 328.67 | 328.67 | -0.84% | 510,114 |
| Jul 17, 2024 | 328.62 | 339.56 | 327.54 | 331.44 | 331.44 | 0.99% | 635,275 |
| Jul 16, 2024 | 328.89 | 330.43 | 326.28 | 328.19 | 328.19 | 0.28% | 367,090 |
| Jul 15, 2024 | 321.87 | 328.91 | 321.87 | 327.26 | 327.26 | 1.83% | 405,167 |
| Jul 12, 2024 | 325.90 | 330.00 | 321.18 | 321.38 | 321.38 | -0.77% | 510,091 |
| Jul 11, 2024 | 329.18 | 330.00 | 323.40 | 323.88 | 323.88 | -1.63% | 596,515 |
| Jul 10, 2024 | 322.65 | 329.93 | 322.65 | 329.25 | 329.25 | 2.05% | 438,786 |
| Jul 9, 2024 | 316.70 | 326.46 | 315.38 | 322.65 | 322.65 | 1.82% | 651,847 |
| Jul 8, 2024 | 316.56 | 319.19 | 312.73 | 316.89 | 316.89 | 0.74% | 351,724 |
| Jul 5, 2024 | 312.65 | 314.85 | 311.45 | 314.56 | 314.56 | 1.13% | 460,578 |
| Jul 3, 2024 | 318.00 | 318.00 | 309.04 | 311.04 | 311.04 | -1.90% | 281,294 |
| Jul 2, 2024 | 318.00 | 320.07 | 314.87 | 317.05 | 317.05 | -0.61% | 391,261 |
| Jul 1, 2024 | 317.27 | 325.00 | 315.45 | 319.01 | 319.01 | 0.14% | 443,455 |
| Jun 28, 2024 | 319.11 | 321.45 | 315.60 | 318.55 | 318.55 | 0.51% | 783,640 |
| Jun 27, 2024 | 317.19 | 319.12 | 313.04 | 316.93 | 316.93 | -0.63% | 480,639 |
| Jun 26, 2024 | 318.78 | 321.07 | 314.76 | 318.95 | 318.95 | -0.03% | 727,507 |
| Jun 25, 2024 | 318.59 | 321.80 | 316.67 | 319.04 | 319.04 | 0.03% | 562,256 |
| Jun 24, 2024 | 316.04 | 320.21 | 308.69 | 318.94 | 318.94 | 0.92% | 771,722 |
| Jun 21, 2024 | 311.07 | 317.46 | 308.08 | 316.04 | 316.04 | 2.28% | 1,851,871 |
| Jun 20, 2024 | 305.77 | 311.30 | 302.71 | 308.98 | 308.98 | 0.96% | 707,130 |
| Jun 18, 2024 | 298.02 | 306.78 | 297.30 | 306.04 | 306.04 | 3.02% | 856,671 |
| Jun 17, 2024 | 286.92 | 297.70 | 285.27 | 297.06 | 297.06 | 3.12% | 749,001 |
| Jun 14, 2024 | 285.83 | 288.83 | 285.72 | 288.06 | 288.06 | 0.16% | 406,565 |
| Jun 13, 2024 | 280.29 | 288.35 | 279.31 | 287.59 | 287.59 | 2.03% | 484,201 |