Skip to main content
logo
United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
528.47
-1.06 (-0.20%)
Jul 24, 2026, 4:00 PM EDT - Market closed

United Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026533.94537.76527.75528.47528.47-0.20%307,225
Jul 23, 2026523.23532.12519.01529.53529.530.47%232,535
Jul 22, 2026535.83541.25521.73527.07527.07-1.63%461,431
Jul 21, 2026526.37537.48523.31535.83535.831.23%463,783
Jul 20, 2026535.55536.41528.56529.34529.34-1.18%313,064
Jul 17, 2026529.29543.56528.39535.67535.671.25%420,323
Jul 16, 2026533.61537.47527.60529.05529.05-0.52%350,858
Jul 15, 2026524.81534.71520.05531.79531.790.97%444,737
Jul 14, 2026535.57536.15523.46526.66526.66-1.66%350,916
Jul 13, 2026541.47543.05530.09535.57535.57-2.10%294,664
Jul 10, 2026550.59553.47539.33547.06547.06-0.98%301,297
Jul 9, 2026552.18556.26547.61552.48552.48-0.34%293,644
Jul 8, 2026561.49563.25548.00554.34554.34-1.66%286,999
Jul 7, 2026559.06563.70552.81563.70563.703.01%504,685
Jul 6, 2026556.31556.45543.82547.25547.25-1.56%314,721
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