United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
299.42
-2.99 (-0.99%)
At close: Aug 7, 2025, 4:00 PM
299.59
+0.17 (0.06%)
Pre-market: Aug 8, 2025, 5:15 AM EDT
Chico's FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 302.22 | 304.77 | 296.57 | 299.42 | 299.42 | -0.99% | 513,873 |
| Aug 6, 2025 | 301.85 | 307.07 | 299.45 | 302.41 | 302.41 | -0.79% | 540,914 |
| Aug 5, 2025 | 292.02 | 307.49 | 291.22 | 304.81 | 304.81 | 4.16% | 1,142,287 |
| Aug 4, 2025 | 291.85 | 294.34 | 287.65 | 292.65 | 292.65 | -0.55% | 909,397 |
| Aug 1, 2025 | 284.65 | 296.60 | 283.01 | 294.28 | 294.28 | 7.13% | 2,428,913 |
| Jul 31, 2025 | 283.25 | 284.00 | 272.12 | 274.70 | 274.70 | -2.57% | 641,009 |
| Jul 30, 2025 | 285.59 | 300.49 | 280.35 | 281.95 | 281.95 | -5.25% | 1,020,971 |
| Jul 29, 2025 | 299.19 | 302.14 | 296.85 | 297.56 | 297.56 | -0.19% | 527,067 |
| Jul 28, 2025 | 304.75 | 306.24 | 297.30 | 298.14 | 298.14 | -2.09% | 497,311 |
| Jul 25, 2025 | 306.80 | 307.27 | 302.11 | 304.50 | 304.50 | -0.62% | 310,921 |
| Jul 24, 2025 | 305.87 | 307.71 | 302.65 | 306.41 | 306.41 | 0.26% | 403,415 |
| Jul 23, 2025 | 300.69 | 306.92 | 299.02 | 305.61 | 305.61 | 2.59% | 431,097 |
| Jul 22, 2025 | 293.99 | 298.91 | 293.99 | 297.89 | 297.89 | 1.63% | 372,403 |
| Jul 21, 2025 | 292.01 | 296.56 | 291.47 | 293.12 | 293.12 | 0.38% | 279,831 |
| Jul 18, 2025 | 298.31 | 299.16 | 290.80 | 292.01 | 292.01 | -1.79% | 322,675 |
| Jul 17, 2025 | 296.80 | 302.52 | 293.66 | 297.33 | 297.33 | -0.28% | 459,519 |
| Jul 16, 2025 | 295.25 | 299.83 | 295.01 | 298.16 | 298.16 | 1.68% | 324,809 |
| Jul 15, 2025 | 297.70 | 300.37 | 291.72 | 293.24 | 293.24 | -1.49% | 303,178 |
| Jul 14, 2025 | 294.21 | 298.47 | 294.21 | 297.68 | 297.68 | 0.73% | 313,927 |
| Jul 11, 2025 | 298.19 | 298.96 | 295.33 | 295.52 | 295.52 | -1.55% | 300,699 |
| Jul 10, 2025 | 300.00 | 301.75 | 295.53 | 300.16 | 300.16 | -0.13% | 498,725 |
| Jul 9, 2025 | 296.80 | 300.91 | 295.30 | 300.56 | 300.56 | 2.09% | 416,382 |
| Jul 8, 2025 | 290.53 | 298.46 | 290.53 | 294.42 | 294.42 | 1.39% | 449,944 |
| Jul 7, 2025 | 294.30 | 294.30 | 286.68 | 290.39 | 290.39 | -1.39% | 649,762 |
| Jul 3, 2025 | 295.66 | 298.30 | 291.13 | 294.49 | 294.49 | -0.25% | 284,212 |
| Jul 2, 2025 | 290.08 | 295.98 | 290.08 | 295.22 | 295.22 | 1.48% | 401,881 |
| Jul 1, 2025 | 287.15 | 295.18 | 286.57 | 290.91 | 290.91 | 1.24% | 377,231 |
| Jun 30, 2025 | 285.75 | 290.00 | 284.39 | 287.35 | 287.35 | 1.08% | 397,146 |
| Jun 27, 2025 | 284.09 | 287.73 | 282.42 | 284.27 | 284.27 | 0.06% | 462,927 |
| Jun 26, 2025 | 288.20 | 288.99 | 283.52 | 284.09 | 284.09 | -0.66% | 364,684 |
| Jun 25, 2025 | 290.68 | 290.68 | 284.91 | 285.97 | 285.97 | -1.37% | 310,233 |
| Jun 24, 2025 | 286.11 | 291.15 | 282.00 | 289.94 | 289.94 | 1.24% | 371,887 |
| Jun 23, 2025 | 289.95 | 293.44 | 282.62 | 286.39 | 286.39 | -1.50% | 811,959 |
| Jun 20, 2025 | 292.03 | 293.77 | 285.80 | 290.75 | 290.75 | -0.33% | 1,455,443 |
| Jun 18, 2025 | 287.98 | 292.74 | 282.89 | 291.72 | 291.72 | 1.69% | 641,303 |
| Jun 17, 2025 | 287.21 | 290.56 | 284.61 | 286.88 | 286.88 | -0.58% | 563,665 |
| Jun 16, 2025 | 284.17 | 290.48 | 281.97 | 288.56 | 288.56 | 1.84% | 843,540 |
| Jun 13, 2025 | 283.55 | 287.12 | 282.00 | 283.35 | 283.35 | -0.98% | 564,437 |
| Jun 12, 2025 | 277.16 | 287.08 | 275.50 | 286.14 | 286.14 | 3.50% | 1,060,235 |
| Jun 11, 2025 | 282.01 | 288.56 | 274.01 | 276.47 | 276.47 | -1.74% | 1,450,348 |
| Jun 10, 2025 | 289.00 | 292.70 | 274.01 | 281.36 | 281.36 | -14.32% | 2,801,321 |
| Jun 9, 2025 | 325.37 | 329.85 | 323.53 | 328.40 | 328.40 | 0.79% | 541,269 |
| Jun 6, 2025 | 322.99 | 326.30 | 322.60 | 325.82 | 325.82 | 1.91% | 317,047 |
| Jun 5, 2025 | 324.10 | 325.27 | 318.13 | 319.71 | 319.71 | -1.31% | 416,702 |
| Jun 4, 2025 | 325.00 | 335.00 | 323.90 | 323.97 | 323.97 | -0.07% | 390,841 |
| Jun 3, 2025 | 325.05 | 326.33 | 319.00 | 324.20 | 324.20 | -0.39% | 441,672 |
| Jun 2, 2025 | 317.93 | 327.00 | 315.56 | 325.48 | 325.48 | 2.08% | 580,995 |
| May 30, 2025 | 320.18 | 320.48 | 314.27 | 318.85 | 318.85 | -0.47% | 886,338 |
| May 29, 2025 | 315.77 | 320.91 | 311.62 | 320.37 | 320.37 | 1.50% | 481,516 |
| May 28, 2025 | 316.92 | 319.10 | 315.00 | 315.64 | 315.64 | 0.25% | 425,125 |