United Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	575.00	582.39	572.73	580.89	-	0.56%	260,485
Apr 13, 2026	571.33	580.07	569.70	577.63	577.63	1.03%	452,525
Apr 10, 2026	576.06	576.74	566.12	571.73	571.73	-0.53%	417,925
Apr 9, 2026	576.00	582.45	571.91	574.77	574.77	-1.19%	385,184
Apr 8, 2026	571.77	586.01	560.59	581.69	581.69	2.83%	541,668
Apr 7, 2026	562.85	571.03	557.25	565.70	565.70	1.08%	726,396
Apr 6, 2026	566.14	567.39	552.54	559.65	559.65	-0.91%	479,690
Apr 2, 2026	565.00	577.86	551.30	564.81	564.81	-0.96%	801,734
Apr 1, 2026	596.88	597.00	570.22	570.27	570.27	-3.83%	754,964
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
Feb 23, 2026	472.68	476.11	466.00	474.52	474.52	0.23%	285,616
Feb 20, 2026	479.13	480.52	467.52	473.42	473.42	-1.48%	274,243
Feb 19, 2026	477.28	482.27	470.76	480.52	480.52	0.94%	219,910
Feb 18, 2026	478.96	481.70	472.48	476.05	476.05	-1.32%	218,019
Feb 17, 2026	474.68	486.33	470.04	482.42	482.42	1.85%	332,731
Feb 13, 2026	478.90	484.98	471.00	473.66	473.66	-0.52%	258,650
Feb 12, 2026	475.45	479.14	469.83	476.13	476.13	0.06%	214,813
Feb 11, 2026	474.65	475.85	464.44	475.85	475.85	0.56%	178,484
Feb 10, 2026	475.01	475.69	468.62	473.20	473.20	0.02%	234,018
Feb 9, 2026	486.15	486.25	469.69	473.12	473.12	-2.52%	320,354
Feb 6, 2026	483.81	489.50	481.95	485.36	485.36	1.34%	297,163
Feb 5, 2026	480.66	487.33	476.95	478.93	478.93	-0.76%	432,771
Feb 4, 2026	481.97	487.50	472.51	482.59	482.59	0.90%	490,461
Feb 3, 2026	474.23	480.86	470.83	478.27	478.27	0.69%	281,607
Feb 2, 2026	467.17	475.65	466.01	475.00	475.00	1.17%	351,565