Skip to main content
logo
United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
555.91
+8.76 (1.60%)
At close: Jul 2, 2026, 4:00 PM EDT
555.74
-0.17 (-0.03%)
After-hours: Jul 2, 2026, 7:49 PM EDT

United Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026554.94558.59547.63555.91555.911.60%531,975
Jul 1, 2026542.65549.66536.93547.15547.150.98%413,180
Jun 30, 2026547.42552.46535.63541.83541.83-0.57%550,839
Jun 29, 2026545.58549.38539.14544.92544.920.42%420,258
Jun 26, 2026544.37554.52535.44542.66542.66-0.13%1,022,244
Jun 25, 2026547.26555.32540.90543.39543.39-1.18%285,355
Jun 24, 2026544.94555.00544.06549.90549.901.02%377,592
Jun 23, 2026542.08546.58539.70544.33544.331.12%1,081,315
Jun 22, 2026541.25541.53533.49538.30538.300.32%620,875
Jun 18, 2026553.18555.23532.59536.59536.59-2.70%2,001,977
Jun 17, 2026549.36555.92547.01551.47551.470.58%360,276
Jun 16, 2026553.43555.23544.56548.27548.27-0.24%611,912
Jun 15, 2026545.96554.09538.71549.57549.570.66%351,708
Jun 12, 2026547.59547.59536.39545.96545.960.10%451,832
Jun 11, 2026544.86552.72543.01545.40545.400.24%428,970
Jun 10, 2026553.39557.97538.27544.10544.10-1.63%576,435
Jun 9, 2026550.89554.48544.00553.14553.141.55%340,480
Jun 8, 2026545.50553.09544.02544.69544.69-0.94%448,559
Jun 5, 2026547.10550.99540.80549.87549.870.40%663,249
Jun 4, 2026549.47551.90537.34547.69547.69-0.32%411,934
Jun 3, 2026543.50552.00541.10549.47549.471.74%326,119
Jun 2, 2026537.56544.91534.97540.05540.05-0.84%438,096
Jun 1, 2026551.70560.97544.49544.62544.62-2.19%498,538
May 29, 2026563.04563.04548.03556.82556.82-0.94%657,447
May 28, 2026571.27574.00560.15562.09562.09-1.52%537,379
May 27, 2026578.74580.39569.86570.75570.75-1.33%338,709
May 26, 2026564.61578.80560.60578.43578.431.76%965,712
May 22, 2026567.30570.64563.04568.43568.430.45%281,044
May 21, 2026562.50567.56555.25565.87565.870.34%420,900
May 20, 2026570.37578.60560.89563.93563.93-0.51%485,813
May 19, 2026566.99572.45560.23566.80566.80-0.03%404,045
May 18, 2026570.00571.23561.01566.99566.99-0.28%309,658
May 15, 2026576.49576.49565.26568.58568.58-1.25%334,196
May 14, 2026579.35579.56568.72575.79575.79-0.65%373,619
May 13, 2026581.17584.71574.84579.54579.54-0.38%329,510
May 12, 2026569.85583.83568.61581.74581.742.08%397,479
May 11, 2026566.96580.45566.96569.88569.880.87%460,695
May 8, 2026569.17573.52561.20564.94564.94-0.74%628,487
May 7, 2026599.00599.00568.75569.18569.18-4.62%830,890
May 6, 2026589.47609.35575.00596.76596.764.29%660,288
May 5, 2026581.22585.59567.00572.20572.20-1.55%582,986
May 4, 2026568.35582.77565.02581.22581.221.90%376,175
May 1, 2026569.00573.30565.56570.40570.40-0.17%186,136
Apr 30, 2026574.45579.58568.42571.35571.350.05%388,260
Apr 29, 2026564.76575.00561.00571.07571.070.34%223,892
Apr 28, 2026571.64579.00564.64569.11569.110.37%365,411
Apr 27, 2026567.16575.06565.00566.99566.99-0.03%242,375
Apr 24, 2026572.70572.70560.16567.16567.16-0.99%301,756
Apr 23, 2026574.76579.31569.11572.85572.85-0.25%292,136
Apr 22, 2026573.68580.66570.36574.29574.290.14%514,668