United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
489.31
+5.21 (1.08%)
At close: Dec 5, 2025, 4:00 PM EST
492.36
+3.05 (0.62%)
After-hours: Dec 5, 2025, 5:31 PM EST
United Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 484.65 | 489.94 | 481.61 | 489.31 | 489.31 | 1.08% | 301,059 |
| Dec 4, 2025 | 480.63 | 486.46 | 477.56 | 484.10 | 484.10 | 0.65% | 630,738 |
| Dec 3, 2025 | 474.14 | 482.67 | 470.13 | 480.96 | 480.96 | 1.44% | 296,730 |
| Dec 2, 2025 | 480.14 | 484.24 | 473.51 | 474.14 | 474.14 | -1.21% | 308,991 |
| Dec 1, 2025 | 484.68 | 486.33 | 477.41 | 479.95 | 479.95 | -1.24% | 385,491 |
| Nov 28, 2025 | 490.25 | 490.30 | 484.35 | 486.00 | 486.00 | -0.50% | 167,191 |
| Nov 26, 2025 | 485.77 | 492.62 | 483.00 | 488.43 | 488.43 | 0.55% | 328,722 |
| Nov 25, 2025 | 480.86 | 486.20 | 471.05 | 485.77 | 485.77 | 1.80% | 298,359 |
| Nov 24, 2025 | 472.09 | 482.43 | 466.72 | 477.20 | 477.20 | 0.50% | 760,687 |
| Nov 21, 2025 | 473.37 | 477.64 | 468.51 | 474.82 | 474.82 | 0.02% | 444,518 |
| Nov 20, 2025 | 477.77 | 482.31 | 473.21 | 474.72 | 474.72 | -0.38% | 417,426 |
| Nov 19, 2025 | 473.82 | 480.90 | 472.10 | 476.54 | 476.54 | -0.01% | 466,746 |
| Nov 18, 2025 | 469.96 | 485.32 | 469.96 | 476.59 | 476.59 | 0.99% | 599,896 |
| Nov 17, 2025 | 466.40 | 476.70 | 463.93 | 471.92 | 471.92 | 1.18% | 505,766 |
| Nov 14, 2025 | 460.34 | 470.86 | 460.34 | 466.40 | 466.40 | 0.89% | 426,185 |
| Nov 13, 2025 | 457.21 | 469.58 | 456.00 | 462.30 | 462.30 | 0.16% | 403,799 |
| Nov 12, 2025 | 455.97 | 463.88 | 452.44 | 461.54 | 461.54 | 0.51% | 442,415 |
| Nov 11, 2025 | 450.18 | 464.27 | 449.58 | 459.21 | 459.21 | 1.16% | 410,638 |
| Nov 10, 2025 | 449.22 | 456.61 | 445.81 | 453.93 | 453.93 | 1.12% | 518,512 |
| Nov 7, 2025 | 452.81 | 453.98 | 444.04 | 448.91 | 448.91 | -1.12% | 372,830 |
| Nov 6, 2025 | 448.00 | 456.41 | 445.25 | 454.00 | 454.00 | 1.46% | 376,508 |
| Nov 5, 2025 | 432.53 | 449.82 | 432.53 | 447.45 | 447.45 | 2.31% | 442,178 |
| Nov 4, 2025 | 432.75 | 440.00 | 430.02 | 437.33 | 437.33 | -0.30% | 618,396 |
| Nov 3, 2025 | 441.39 | 446.00 | 432.00 | 438.66 | 438.66 | -1.52% | 580,473 |
| Oct 31, 2025 | 451.60 | 452.53 | 440.51 | 445.43 | 445.43 | -1.79% | 753,608 |
| Oct 30, 2025 | 451.29 | 456.75 | 445.87 | 453.53 | 453.53 | -0.39% | 544,906 |
| Oct 29, 2025 | 415.37 | 479.50 | 415.26 | 455.32 | 455.32 | 9.63% | 1,867,356 |
| Oct 28, 2025 | 418.17 | 419.46 | 409.07 | 415.34 | 415.34 | -1.35% | 805,586 |
| Oct 27, 2025 | 420.63 | 422.39 | 411.92 | 421.04 | 421.04 | 0.59% | 446,666 |
| Oct 24, 2025 | 426.40 | 430.16 | 418.22 | 418.58 | 418.58 | -1.79% | 394,974 |
| Oct 23, 2025 | 424.16 | 426.61 | 420.69 | 426.21 | 426.21 | 1.08% | 453,293 |
| Oct 22, 2025 | 422.54 | 424.12 | 419.47 | 421.64 | 421.64 | -0.21% | 463,682 |
| Oct 21, 2025 | 432.20 | 432.20 | 422.51 | 422.53 | 422.53 | -2.35% | 447,652 |
| Oct 20, 2025 | 434.22 | 436.00 | 419.54 | 432.69 | 432.69 | -0.15% | 645,022 |
| Oct 17, 2025 | 432.23 | 435.38 | 428.04 | 433.34 | 433.34 | 0.15% | 524,679 |
| Oct 16, 2025 | 430.13 | 435.36 | 427.86 | 432.69 | 432.69 | 0.12% | 496,058 |
| Oct 15, 2025 | 433.42 | 441.78 | 429.84 | 432.19 | 432.19 | -0.33% | 658,837 |
| Oct 14, 2025 | 437.53 | 442.23 | 430.80 | 433.61 | 433.61 | -1.47% | 665,453 |
| Oct 13, 2025 | 437.53 | 443.11 | 430.89 | 440.06 | 440.06 | 0.01% | 442,389 |
| Oct 10, 2025 | 445.66 | 446.16 | 439.18 | 440.00 | 440.00 | -1.21% | 690,855 |
| Oct 9, 2025 | 449.83 | 452.70 | 444.05 | 445.38 | 445.38 | -0.79% | 573,913 |
| Oct 8, 2025 | 456.52 | 456.52 | 444.00 | 448.93 | 448.93 | -1.73% | 540,941 |
| Oct 7, 2025 | 450.31 | 459.48 | 449.51 | 456.84 | 456.84 | 0.79% | 610,701 |
| Oct 6, 2025 | 445.24 | 455.26 | 445.24 | 453.28 | 453.28 | 0.05% | 692,585 |
| Oct 3, 2025 | 443.63 | 455.12 | 443.44 | 453.07 | 453.07 | 2.17% | 796,289 |
| Oct 2, 2025 | 433.24 | 444.57 | 432.56 | 443.44 | 443.44 | 1.20% | 969,713 |
| Oct 1, 2025 | 421.26 | 439.57 | 419.21 | 438.18 | 438.18 | 4.53% | 810,210 |
| Sep 30, 2025 | 422.99 | 428.42 | 417.08 | 419.21 | 419.21 | -1.20% | 1,140,255 |
| Sep 29, 2025 | 429.18 | 431.75 | 415.00 | 424.31 | 424.31 | -1.93% | 1,072,233 |
| Sep 26, 2025 | 426.86 | 433.57 | 422.99 | 432.66 | 432.66 | 1.70% | 724,618 |
| Sep 25, 2025 | 434.72 | 437.68 | 421.50 | 425.42 | 425.42 | -3.04% | 966,491 |
| Sep 24, 2025 | 428.71 | 442.01 | 425.66 | 438.75 | 438.75 | 1.08% | 1,017,599 |
| Sep 23, 2025 | 413.34 | 438.26 | 413.02 | 434.06 | 434.06 | 4.66% | 1,141,192 |
| Sep 22, 2025 | 419.47 | 420.58 | 412.96 | 414.73 | 414.73 | -0.68% | 696,007 |
| Sep 19, 2025 | 408.75 | 419.26 | 408.75 | 417.57 | 417.57 | 1.88% | 2,124,329 |
| Sep 18, 2025 | 403.60 | 410.53 | 402.50 | 409.87 | 409.87 | 1.53% | 851,313 |
| Sep 17, 2025 | 398.41 | 405.41 | 397.97 | 403.68 | 403.68 | 1.43% | 581,400 |
| Sep 16, 2025 | 403.09 | 404.42 | 397.00 | 397.97 | 397.97 | -1.28% | 485,489 |
| Sep 15, 2025 | 400.08 | 403.80 | 396.12 | 403.11 | 403.11 | -0.47% | 694,507 |
| Sep 12, 2025 | 401.44 | 407.06 | 399.80 | 405.02 | 405.02 | 0.04% | 626,423 |
| Sep 11, 2025 | 396.50 | 405.46 | 395.00 | 404.84 | 404.84 | 2.10% | 484,190 |
| Sep 10, 2025 | 404.98 | 405.34 | 396.24 | 396.50 | 396.50 | -1.81% | 650,182 |
| Sep 9, 2025 | 394.59 | 404.00 | 392.17 | 403.80 | 403.80 | 2.33% | 644,834 |
| Sep 8, 2025 | 398.93 | 398.93 | 388.73 | 394.62 | 394.62 | -1.47% | 1,021,046 |
| Sep 5, 2025 | 375.61 | 401.62 | 375.61 | 400.52 | 400.52 | 5.27% | 924,694 |
| Sep 4, 2025 | 395.60 | 396.54 | 375.89 | 380.47 | 380.47 | -2.80% | 1,401,568 |
| Sep 3, 2025 | 402.61 | 410.00 | 385.01 | 391.45 | 391.45 | -3.30% | 1,684,587 |
| Sep 2, 2025 | 419.63 | 436.95 | 402.28 | 404.81 | 404.81 | 32.83% | 3,142,325 |
| Aug 29, 2025 | 307.16 | 307.99 | 303.09 | 304.76 | 304.76 | -0.81% | 418,774 |
| Aug 28, 2025 | 305.57 | 309.00 | 302.19 | 307.24 | 307.24 | 0.62% | 749,916 |
| Aug 27, 2025 | 308.02 | 312.44 | 305.03 | 305.35 | 305.35 | -1.25% | 583,475 |
| Aug 26, 2025 | 306.76 | 309.34 | 304.48 | 309.22 | 309.22 | 1.26% | 1,305,685 |
| Aug 25, 2025 | 310.72 | 312.65 | 304.84 | 305.38 | 305.38 | -2.19% | 659,907 |
| Aug 22, 2025 | 310.00 | 315.73 | 308.26 | 312.23 | 312.23 | 0.51% | 576,485 |
| Aug 21, 2025 | 303.59 | 311.37 | 303.59 | 310.66 | 310.66 | 1.36% | 546,939 |
| Aug 20, 2025 | 313.22 | 314.98 | 306.01 | 306.48 | 306.48 | -2.15% | 685,044 |
| Aug 19, 2025 | 314.10 | 317.31 | 311.36 | 313.22 | 313.22 | -0.28% | 595,028 |
| Aug 18, 2025 | 314.03 | 316.21 | 311.55 | 314.10 | 314.10 | 0.31% | 651,683 |
| Aug 15, 2025 | 312.13 | 314.24 | 310.61 | 313.13 | 313.13 | 0.34% | 703,795 |
| Aug 14, 2025 | 308.83 | 312.48 | 305.00 | 312.06 | 312.06 | 0.76% | 587,082 |
| Aug 13, 2025 | 302.96 | 310.07 | 301.30 | 309.72 | 309.72 | 2.76% | 579,516 |
| Aug 12, 2025 | 298.76 | 302.68 | 292.34 | 301.39 | 301.39 | 0.32% | 883,725 |
| Aug 11, 2025 | 301.97 | 306.00 | 300.24 | 300.43 | 300.43 | -0.35% | 629,902 |
| Aug 8, 2025 | 297.38 | 305.36 | 297.38 | 301.50 | 301.50 | 0.69% | 579,853 |
| Aug 7, 2025 | 302.22 | 304.77 | 296.57 | 299.42 | 299.42 | -0.99% | 572,336 |
| Aug 6, 2025 | 301.85 | 307.07 | 299.45 | 302.41 | 302.41 | -0.79% | 540,914 |
| Aug 5, 2025 | 292.02 | 307.49 | 291.22 | 304.81 | 304.81 | 4.16% | 1,142,287 |
| Aug 4, 2025 | 291.85 | 294.34 | 287.65 | 292.65 | 292.65 | -0.55% | 909,397 |
| Aug 1, 2025 | 284.65 | 296.60 | 283.01 | 294.28 | 294.28 | 7.13% | 2,428,913 |
| Jul 31, 2025 | 283.25 | 284.00 | 272.12 | 274.70 | 274.70 | -2.57% | 641,009 |
| Jul 30, 2025 | 285.59 | 300.49 | 280.35 | 281.95 | 281.95 | -5.25% | 1,020,971 |
| Jul 29, 2025 | 299.19 | 302.14 | 296.85 | 297.56 | 297.56 | -0.19% | 527,067 |
| Jul 28, 2025 | 304.75 | 306.24 | 297.30 | 298.14 | 298.14 | -2.09% | 497,311 |
| Jul 25, 2025 | 306.80 | 307.27 | 302.11 | 304.50 | 304.50 | -0.62% | 310,921 |
| Jul 24, 2025 | 305.87 | 307.71 | 302.65 | 306.41 | 306.41 | 0.26% | 403,415 |
| Jul 23, 2025 | 300.69 | 306.92 | 299.02 | 305.61 | 305.61 | 2.59% | 431,097 |
| Jul 22, 2025 | 293.99 | 298.91 | 293.99 | 297.89 | 297.89 | 1.63% | 372,403 |
| Jul 21, 2025 | 292.01 | 296.56 | 291.47 | 293.12 | 293.12 | 0.38% | 279,831 |
| Jul 18, 2025 | 298.31 | 299.16 | 290.80 | 292.01 | 292.01 | -1.79% | 322,675 |
| Jul 17, 2025 | 296.80 | 302.52 | 293.66 | 297.33 | 297.33 | -0.28% | 459,519 |