Skip to main content
United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
529.17
+51.01 (10.67%)
At close: Mar 9, 2026, 4:00 PM EDT
535.00
+5.83 (1.10%)
After-hours: Mar 9, 2026, 5:06 PM EDT

United Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026497.75530.47495.50529.17529.1710.67%1,004,389
Mar 6, 2026478.05484.73471.29478.16478.16-1.42%315,914
Mar 5, 2026490.00490.00478.78485.06485.06-1.05%418,401
Mar 4, 2026496.83500.17485.32490.21490.21-1.69%524,865
Mar 3, 2026509.20512.97490.74498.65498.65-2.95%425,728
Mar 2, 2026509.55527.14506.00513.82513.821.97%745,260
Feb 27, 2026503.70507.93491.97503.90503.900.06%606,480
Feb 26, 2026530.01532.25496.44503.60503.60-5.89%732,864
Feb 25, 2026480.00537.19478.13535.10535.1013.03%1,031,499
Feb 24, 2026473.61475.69466.56473.43473.43-0.23%347,449
Feb 23, 2026472.68476.11466.00474.52474.520.23%282,422
Feb 20, 2026479.13480.52467.52473.42473.42-1.48%274,243
Feb 19, 2026477.28482.27470.76480.52480.520.94%219,910
Feb 18, 2026478.96481.70472.48476.05476.05-1.32%218,019
Feb 17, 2026474.68486.33470.04482.42482.421.85%332,731
Feb 13, 2026478.90484.98471.00473.66473.66-0.52%258,650
Feb 12, 2026475.45479.14469.83476.13476.130.06%214,813
Feb 11, 2026474.65475.85464.44475.85475.850.56%178,484
Feb 10, 2026475.01475.69468.62473.20473.200.02%234,018
Feb 9, 2026486.15486.25469.69473.12473.12-2.52%320,354
Feb 6, 2026483.81489.50481.95485.36485.361.34%297,163
Feb 5, 2026480.66487.33476.95478.93478.93-0.76%432,771
Feb 4, 2026481.97487.50472.51482.59482.590.90%490,461
Feb 3, 2026474.23480.86470.83478.27478.270.69%281,607
Feb 2, 2026467.17475.65466.01475.00475.001.17%351,565
Jan 30, 2026465.71470.87462.02469.49469.490.38%373,170
Jan 29, 2026466.78472.41465.50467.70467.700.09%260,792
Jan 28, 2026474.29476.59465.60467.30467.30-1.99%274,153
Jan 27, 2026473.83479.41472.69476.78476.780.72%267,328
Jan 26, 2026469.48474.97466.81473.36473.360.94%352,413
Jan 23, 2026472.83474.99464.16468.94468.94-0.66%248,918
Jan 22, 2026468.86472.97467.25472.06472.060.49%254,005
Jan 21, 2026469.29473.89465.28469.77469.770.36%326,894
Jan 20, 2026460.98470.98455.63468.07468.070.68%420,354
Jan 16, 2026468.70470.08461.45464.93464.93-1.50%397,705
Jan 15, 2026475.59476.45467.68471.99471.99-0.79%292,302
Jan 14, 2026476.60481.29470.05475.73475.73-0.24%376,615
Jan 13, 2026484.22484.22474.02476.86476.86-1.15%340,262
Jan 12, 2026483.44485.77475.27482.39482.39-0.17%391,784
Jan 9, 2026492.13493.27482.33483.23483.23-1.55%410,507
Jan 8, 2026503.88504.59486.33490.83490.83-2.55%329,861
Jan 7, 2026503.85509.40501.08503.69503.690.19%302,963
Jan 6, 2026495.01512.74494.29502.71502.712.66%306,685
Jan 5, 2026496.96498.77479.59489.69489.69-1.42%619,700
Jan 2, 2026490.07501.70480.02496.72496.721.94%522,796
Dec 31, 2025495.13496.54486.51487.25487.25-1.80%348,462
Dec 30, 2025502.84504.90494.25496.19496.19-1.33%239,382
Dec 29, 2025508.98509.85500.79502.90502.90-0.84%256,628
Dec 26, 2025514.88515.00505.04507.16507.16-1.45%185,786
Dec 24, 2025512.89516.08508.83514.64514.640.82%194,586
Dec 23, 2025512.12519.99509.12510.44510.44-0.65%382,753
Dec 22, 2025517.13519.65510.64513.79513.79-0.65%410,977
Dec 19, 2025505.45518.61503.69517.13517.132.00%1,689,646
Dec 18, 2025507.08513.57498.76507.00507.00-0.77%614,808
Dec 17, 2025500.12513.93499.30510.94510.942.19%613,519
Dec 16, 2025497.17502.77491.76500.00500.00-0.06%488,772
Dec 15, 2025491.77501.05483.52500.30500.301.28%535,436
Dec 12, 2025491.00496.73488.75493.99493.991.12%638,833
Dec 11, 2025482.98488.99482.00488.51488.510.75%334,299
Dec 10, 2025479.62486.23477.54484.86484.861.78%371,859
Dec 9, 2025477.88482.95474.72476.36476.36-0.66%299,199
Dec 8, 2025488.97489.99474.59479.51479.51-2.00%468,637
Dec 5, 2025484.65489.94481.61489.31489.311.08%303,006
Dec 4, 2025480.63486.46477.56484.10484.100.65%630,755
Dec 3, 2025474.14482.67470.13480.96480.961.44%301,473
Dec 2, 2025480.14484.24473.51474.14474.14-1.21%308,992
Dec 1, 2025484.68486.33477.41479.95479.95-1.24%385,491
Nov 28, 2025490.25490.30484.35486.00486.00-0.50%168,092
Nov 26, 2025485.77492.62483.00488.43488.430.55%329,977
Nov 25, 2025480.86486.20471.05485.77485.771.80%298,361
Nov 24, 2025472.09482.43466.72477.20477.200.50%760,687
Nov 21, 2025473.37477.64468.51474.82474.820.02%444,518
Nov 20, 2025477.77482.31473.21474.72474.72-0.38%417,426
Nov 19, 2025473.82480.90472.10476.54476.54-0.01%466,746
Nov 18, 2025469.96485.32469.96476.59476.590.99%599,896
Nov 17, 2025466.40476.70463.93471.92471.921.18%505,766
Nov 14, 2025460.34470.86460.34466.40466.400.89%426,185
Nov 13, 2025457.21469.58456.00462.30462.300.16%403,799
Nov 12, 2025455.97463.88452.44461.54461.540.51%442,415
Nov 11, 2025450.18464.27449.58459.21459.211.16%410,638
Nov 10, 2025449.22456.61445.81453.93453.931.12%518,512
Nov 7, 2025452.81453.98444.04448.91448.91-1.12%372,830
Nov 6, 2025448.00456.41445.25454.00454.001.46%376,508
Nov 5, 2025432.53449.82432.53447.45447.452.31%442,178
Nov 4, 2025432.75440.00430.02437.33437.33-0.30%618,396
Nov 3, 2025441.39446.00432.00438.66438.66-1.52%580,473
Oct 31, 2025451.60452.53440.51445.43445.43-1.79%753,608
Oct 30, 2025451.29456.75445.87453.53453.53-0.39%544,906
Oct 29, 2025415.37479.50415.26455.32455.329.63%1,867,356
Oct 28, 2025418.17419.46409.07415.34415.34-1.35%805,586
Oct 27, 2025420.63422.39411.92421.04421.040.59%446,666
Oct 24, 2025426.40430.16418.22418.58418.58-1.79%394,974
Oct 23, 2025424.16426.61420.69426.21426.211.08%453,293
Oct 22, 2025422.54424.12419.47421.64421.64-0.21%463,682
Oct 21, 2025432.20432.20422.51422.53422.53-2.35%447,652
Oct 20, 2025434.22436.00419.54432.69432.69-0.15%645,022
Oct 17, 2025432.23435.38428.04433.34433.340.15%524,679
Oct 16, 2025430.13435.36427.86432.69432.690.12%496,058
Oct 15, 2025433.42441.78429.84432.19432.19-0.33%658,837
Oct 14, 2025437.53442.23430.80433.61433.61-1.47%665,453