United Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	581.22	585.59	576.42	577.47	-	-0.65%	118,485
May 4, 2026	568.35	582.77	565.02	581.22	581.22	1.90%	354,519
May 1, 2026	569.00	573.30	565.56	570.40	570.40	-0.17%	174,351
Apr 30, 2026	574.45	579.58	568.42	571.35	571.35	0.05%	361,284
Apr 29, 2026	564.76	575.00	561.00	571.07	571.07	0.34%	223,886
Apr 28, 2026	571.64	579.00	564.64	569.11	569.11	0.37%	365,411
Apr 27, 2026	567.16	575.06	565.00	566.99	566.99	-0.03%	242,375
Apr 24, 2026	572.70	572.70	560.16	567.16	567.16	-0.99%	301,756
Apr 23, 2026	574.76	579.31	569.11	572.85	572.85	-0.25%	292,136
Apr 22, 2026	573.68	580.66	570.36	574.29	574.29	0.14%	514,668
Apr 21, 2026	573.26	576.06	563.65	573.46	573.46	-	350,394
Apr 20, 2026	593.65	593.65	571.65	573.44	573.44	-2.54%	377,538
Apr 17, 2026	578.88	592.48	574.59	588.38	588.38	1.36%	682,466
Apr 16, 2026	575.00	581.92	573.34	580.51	580.51	0.51%	474,743
Apr 15, 2026	581.38	584.54	575.00	577.58	577.58	-0.17%	491,483
Apr 14, 2026	575.00	582.39	572.73	578.54	578.54	0.16%	440,967
Apr 13, 2026	571.33	580.07	569.70	577.63	577.63	1.03%	482,888
Apr 10, 2026	576.06	576.74	566.12	571.73	571.73	-0.53%	443,232
Apr 9, 2026	576.00	582.45	571.91	574.77	574.77	-1.19%	415,385
Apr 8, 2026	571.77	586.01	560.59	581.69	581.69	2.83%	575,393
Apr 7, 2026	562.85	571.03	557.25	565.70	565.70	1.08%	726,512
Apr 6, 2026	566.14	567.39	552.54	559.65	559.65	-0.91%	504,979
Apr 2, 2026	565.00	577.86	551.30	564.81	564.81	-0.96%	831,084
Apr 1, 2026	596.88	597.00	570.22	570.27	570.27	-3.83%	755,030
Mar 31, 2026	583.62	599.00	571.71	592.98	592.98	0.79%	1,461,355
Mar 30, 2026	605.22	607.89	580.07	588.36	588.36	12.53%	1,722,230
Mar 27, 2026	534.11	535.33	520.97	522.83	522.83	-1.82%	338,243
Mar 26, 2026	534.65	541.16	530.82	532.53	532.53	-1.67%	497,910
Mar 25, 2026	536.94	549.50	535.95	541.60	541.60	1.84%	723,481
Mar 24, 2026	520.14	536.02	517.59	531.82	531.82	2.03%	579,152
Mar 23, 2026	529.02	537.00	517.81	521.22	521.22	-0.58%	514,539
Mar 20, 2026	522.58	529.94	520.00	524.28	524.28	-0.52%	796,634
Mar 19, 2026	528.36	533.73	524.30	527.00	527.00	-0.63%	505,500
Mar 18, 2026	538.68	540.59	523.50	530.35	530.35	-1.79%	409,713
Mar 17, 2026	533.51	541.21	530.00	540.02	540.02	1.07%	402,326
Mar 16, 2026	535.44	538.51	527.46	534.30	534.30	-0.34%	444,485
Mar 13, 2026	533.83	543.37	533.83	536.12	536.12	0.62%	544,885
Mar 12, 2026	539.84	545.00	531.78	532.82	532.82	-2.18%	622,175
Mar 11, 2026	530.15	545.48	528.64	544.71	544.71	1.66%	1,477,201
Mar 10, 2026	525.86	548.12	525.86	535.81	535.81	1.25%	785,715
Mar 9, 2026	497.75	530.47	495.50	529.17	529.17	10.67%	1,155,655
Mar 6, 2026	478.05	484.73	471.29	478.16	478.16	-1.42%	315,915
Mar 5, 2026	490.00	490.00	478.78	485.06	485.06	-1.05%	420,756
Mar 4, 2026	496.83	500.17	485.32	490.21	490.21	-1.69%	535,267
Mar 3, 2026	509.20	512.97	490.74	498.65	498.65	-2.95%	451,729
Mar 2, 2026	509.55	527.14	506.00	513.82	513.82	1.97%	747,626
Feb 27, 2026	503.70	507.93	491.97	503.90	503.90	0.06%	610,219
Feb 26, 2026	530.01	532.25	496.44	503.60	503.60	-5.89%	764,151
Feb 25, 2026	480.00	537.19	478.13	535.10	535.10	13.03%	1,046,631
Feb 24, 2026	473.61	475.69	466.56	473.43	473.43	-0.23%	350,332