Skip to main content
logo
United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
475.45
+3.24 (0.69%)
At close: Sep 25, 2026, 4:00 PM EDT
475.45
0.00 (0.00%)
After-hours: Sep 25, 2026, 5:42 PM EDT

United Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026474.04479.97470.40475.45475.450.69%446,463
Sep 24, 2026472.72481.32468.97472.21472.21-3.52%544,638
Sep 23, 2026498.82500.05487.73489.42489.42-1.64%364,604
Sep 22, 2026493.98499.58488.08497.59497.590.91%392,844
Sep 21, 2026497.70497.70491.26493.10493.10-0.31%809,374
Sep 18, 2026498.07499.23492.57494.63494.63-0.53%1,501,104
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
Aug 5, 2026505.00525.78490.80519.01519.010.06%742,761
Aug 4, 2026517.86521.18511.93518.68518.680.46%522,267
Aug 3, 2026516.29519.74514.01516.31516.31-0.27%427,627
Jul 31, 2026525.84525.84514.34517.71517.71-1.54%616,616
Jul 30, 2026522.30528.96521.81525.82525.820.21%472,490
Jul 29, 2026526.08526.17517.61524.70524.700.20%560,581
Jul 28, 2026530.84532.45522.10523.63523.63-0.82%446,331
Jul 27, 2026529.71535.22524.81527.94527.94-0.10%431,349
Jul 24, 2026533.94537.76527.75528.47528.47-0.20%313,248
Jul 23, 2026523.23532.12519.01529.53529.530.47%241,123
Jul 22, 2026535.83541.25521.73527.07527.07-1.63%469,813
Jul 21, 2026526.37537.48523.31535.83535.831.23%467,386
Jul 20, 2026535.55536.41528.56529.34529.34-1.18%318,879
Jul 17, 2026529.29543.56528.39535.67535.671.25%422,243