United Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	583.63	614.23	578.28	608.49	608.49	1.19%	946,793
Nov 3, 2026	596.14	606.72	596.14	601.32	601.32	0.87%	611,878
Nov 2, 2026	596.54	600.90	592.47	596.13	596.13	-0.43%	419,870
Oct 30, 2026	600.00	609.99	593.57	598.72	598.72	0.87%	518,240
Oct 29, 2026	591.76	599.45	589.62	593.54	593.54	1.20%	370,341
Oct 28, 2026	581.94	589.19	581.88	586.48	586.48	-0.80%	421,674
Oct 27, 2026	587.10	593.00	582.67	591.20	591.20	-0.28%	457,446
Oct 26, 2026	589.11	593.50	584.50	592.84	592.84	0.91%	577,007
Oct 23, 2026	584.92	590.98	576.24	587.50	587.50	0.46%	637,875
Oct 22, 2026	568.69	590.79	562.86	584.79	584.79	3.78%	895,458
Oct 21, 2026	553.63	566.55	550.06	563.49	563.49	1.74%	455,093
Oct 20, 2026	547.14	564.97	545.58	553.88	553.88	1.98%	443,279
Oct 19, 2026	539.10	560.00	534.61	543.15	543.15	1.88%	498,297
Oct 16, 2026	545.49	551.77	530.18	533.12	533.12	-1.55%	668,250
Oct 15, 2026	545.24	551.83	538.07	541.51	541.51	0.27%	545,400
Oct 14, 2026	543.18	546.89	523.95	540.03	540.03	-0.62%	883,182
Oct 13, 2026	551.59	553.99	542.23	543.40	543.40	-1.22%	538,230
Oct 12, 2026	553.49	555.59	547.76	550.10	550.10	0.17%	840,641
Oct 9, 2026	528.92	551.15	528.92	549.16	549.16	3.07%	577,863
Oct 8, 2026	545.00	545.00	524.79	532.78	532.78	-2.24%	1,435,282
Oct 7, 2026	542.41	558.30	541.90	545.00	545.00	0.62%	1,005,292
Oct 6, 2026	537.19	546.16	527.33	541.62	541.62	0.97%	1,213,468
Oct 5, 2026	540.41	547.98	535.53	536.40	536.40	-0.98%	833,723
Oct 2, 2026	570.00	577.02	541.27	541.70	541.70	-5.19%	1,117,874
Oct 1, 2026	557.53	585.79	556.76	571.38	571.38	5.44%	1,691,495
Sep 30, 2026	482.20	557.37	475.46	541.89	541.89	12.55%	3,336,748
Sep 29, 2026	485.54	487.62	471.34	481.47	481.47	-0.84%	439,866
Sep 28, 2026	473.84	486.98	470.76	485.54	485.54	2.12%	628,267
Sep 25, 2026	474.04	479.97	470.40	475.45	475.45	0.69%	472,446
Sep 24, 2026	472.72	481.32	468.97	472.21	472.21	-3.52%	585,524
Sep 23, 2026	498.82	500.05	487.73	489.42	489.42	-1.64%	433,400
Sep 22, 2026	493.98	499.58	488.08	497.59	497.59	0.91%	586,401
Sep 21, 2026	497.70	497.70	491.26	493.10	493.10	-0.31%	1,185,699
Sep 18, 2026	498.07	499.23	492.57	494.63	494.63	-0.53%	1,501,108
Sep 17, 2026	501.49	503.33	492.59	497.27	497.27	-0.24%	1,454,415
Sep 16, 2026	500.62	505.78	497.67	498.48	498.48	-0.37%	488,401
Sep 15, 2026	505.44	507.15	498.85	500.35	500.35	-0.47%	1,604,664
Sep 14, 2026	506.78	509.07	499.62	502.70	502.70	1.12%	605,734
Sep 11, 2026	505.60	508.68	496.18	497.11	497.11	-1.34%	573,361
Sep 10, 2026	502.44	509.79	497.91	503.86	503.86	-0.58%	653,159
Sep 9, 2026	502.75	509.53	492.90	506.82	506.82	1.78%	500,105
Sep 8, 2026	494.74	505.00	479.71	497.97	497.97	2.12%	643,543
Sep 4, 2026	484.33	494.09	484.33	487.61	487.61	-0.54%	327,024
Sep 3, 2026	494.09	494.09	477.06	490.24	490.24	-0.36%	469,576
Sep 2, 2026	510.00	510.05	477.01	492.02	492.02	-4.03%	1,404,131
Sep 1, 2026	514.20	517.75	510.39	512.70	512.70	0.45%	478,996
Aug 31, 2026	510.95	515.55	507.03	510.38	510.38	-0.99%	538,523
Aug 28, 2026	527.94	530.50	513.72	515.46	515.46	-2.36%	266,869
Aug 27, 2026	513.98	531.76	511.00	527.91	527.91	2.17%	391,005
Aug 26, 2026	515.60	522.02	513.98	516.68	516.68	-0.36%	254,780