Skip to main content
logo
United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
545.96
+0.56 (0.10%)
At close: Jun 12, 2026, 4:00 PM EDT
547.11
+1.15 (0.21%)
After-hours: Jun 12, 2026, 6:36 PM EDT

United Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026547.59547.59536.39545.96545.960.10%431,167
Jun 11, 2026544.86552.72543.01545.40545.400.24%395,281
Jun 10, 2026553.39557.97538.27544.10544.10-1.63%576,311
Jun 9, 2026550.89554.48544.00553.14553.141.55%325,568
Jun 8, 2026545.50553.09544.02544.69544.69-0.94%431,176
Jun 5, 2026547.10550.99540.80549.87549.870.40%652,922
Jun 4, 2026549.47551.90537.34547.69547.69-0.32%387,595
Jun 3, 2026543.50552.00541.10549.47549.471.74%314,187
Jun 2, 2026537.56544.91534.97540.05540.05-0.84%423,802
Jun 1, 2026551.70560.97544.49544.62544.62-2.19%478,805
May 29, 2026563.04563.04548.03556.82556.82-0.94%657,440
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
Apr 21, 2026573.26576.06563.65573.46573.46-350,394
Apr 20, 2026593.65593.65571.65573.44573.44-2.54%377,538
Apr 17, 2026578.88592.48574.59588.38588.381.36%682,466
Apr 16, 2026575.00581.92573.34580.51580.510.51%474,743
Apr 15, 2026581.38584.54575.00577.58577.58-0.17%491,483
Apr 14, 2026575.00582.39572.73578.54578.540.16%440,967
Apr 13, 2026571.33580.07569.70577.63577.631.03%482,888
Apr 10, 2026576.06576.74566.12571.73571.73-0.53%443,232
Apr 9, 2026576.00582.45571.91574.77574.77-1.19%415,385
Apr 8, 2026571.77586.01560.59581.69581.692.83%575,393
Apr 7, 2026562.85571.03557.25565.70565.701.08%726,512
Apr 6, 2026566.14567.39552.54559.65559.65-0.91%504,979
Apr 2, 2026565.00577.86551.30564.81564.81-0.96%831,084