Skip to main content
logo
United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
541.51
+1.48 (0.27%)
Oct 15, 2026, 4:00 PM EDT - Market closed

United Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026545.24551.83538.07541.51541.510.27%545,392
Oct 14, 2026543.18546.89523.95540.03540.03-0.62%844,069
Oct 13, 2026551.59553.99542.23543.40543.40-1.22%504,424
Oct 12, 2026553.49555.59547.76550.10550.100.17%422,919
Oct 9, 2026528.92551.15528.92549.16549.163.07%561,993
Oct 8, 2026545.00545.00524.79532.78532.78-2.24%1,159,110
Oct 7, 2026542.41558.30541.90545.00545.000.62%986,173
Oct 6, 2026537.19546.16527.33541.62541.620.97%1,193,701
Oct 5, 2026540.41547.98535.53536.40536.40-0.98%798,648
Oct 2, 2026570.00577.02541.27541.70541.70-5.19%944,708
Oct 1, 2026557.53585.79556.76571.38571.385.44%1,690,138
Sep 30, 2026482.20557.37475.46541.89541.8912.55%3,336,554
Sep 29, 2026485.54487.62471.34481.47481.47-0.84%439,866
Sep 28, 2026473.84486.98470.76485.54485.542.12%628,267
Sep 25, 2026474.04479.97470.40475.45475.450.69%472,446
Sep 24, 2026472.72481.32468.97472.21472.21-3.52%585,524
Sep 23, 2026498.82500.05487.73489.42489.42-1.64%433,400
Sep 22, 2026493.98499.58488.08497.59497.590.91%586,401
Sep 21, 2026497.70497.70491.26493.10493.10-0.31%1,185,699
Sep 18, 2026498.07499.23492.57494.63494.63-0.53%1,501,108
Sep 17, 2026501.49503.33492.59497.27497.27-0.24%1,454,415
Sep 16, 2026500.62505.78497.67498.48498.48-0.37%488,401
Sep 15, 2026505.44507.15498.85500.35500.35-0.47%1,604,664
Sep 14, 2026506.78509.07499.62502.70502.701.12%605,734
Sep 11, 2026505.60508.68496.18497.11497.11-1.34%573,361
Sep 10, 2026502.44509.79497.91503.86503.86-0.58%653,159
Sep 9, 2026502.75509.53492.90506.82506.821.78%500,105
Sep 8, 2026494.74505.00479.71497.97497.972.12%643,543
Sep 4, 2026484.33494.09484.33487.61487.61-0.54%327,024
Sep 3, 2026494.09494.09477.06490.24490.24-0.36%469,576
Sep 2, 2026510.00510.05477.01492.02492.02-4.03%1,404,131
Sep 1, 2026514.20517.75510.39512.70512.700.45%478,996
Aug 31, 2026510.95515.55507.03510.38510.38-0.99%538,523
Aug 28, 2026527.94530.50513.72515.46515.46-2.36%266,869
Aug 27, 2026513.98531.76511.00527.91527.912.17%391,005
Aug 26, 2026515.60522.02513.98516.68516.68-0.36%254,780
Aug 25, 2026516.07520.66515.54518.53518.531.10%876,497
Aug 24, 2026513.12514.30508.15512.88512.88-0.05%323,887
Aug 21, 2026523.23528.02512.29513.12513.12-1.51%415,573
Aug 20, 2026524.15529.26517.88521.00521.00-1.54%440,385
Aug 19, 2026525.47535.77522.04529.14529.142.10%432,111
Aug 18, 2026510.42519.21508.56518.27518.271.93%366,432
Aug 17, 2026502.29509.54499.96508.48508.481.75%457,341
Aug 14, 2026498.91501.62494.35499.73499.73-0.31%472,955
Aug 13, 2026515.62515.62499.19501.27501.27-2.04%408,059
Aug 12, 2026510.44521.43506.01511.72511.72-0.73%326,125
Aug 11, 2026528.06534.41512.47515.50515.50-2.67%343,389
Aug 10, 2026528.60540.56523.37529.66529.66-1.70%642,772
Aug 7, 2026534.84541.03524.58538.84538.841.11%1,198,817
Aug 6, 2026519.79533.12511.99532.94532.942.68%998,775