Skip to main content
United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
569.11
+2.12 (0.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed

United Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026571.64579.00564.64569.11569.110.37%341,741
Apr 27, 2026567.16575.06565.00566.99566.99-0.03%218,773
Apr 24, 2026572.70572.70560.16567.16567.16-0.99%250,492
Apr 23, 2026574.76579.31569.11572.85572.85-0.25%266,986
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
Apr 1, 2026596.88597.00570.22570.27570.27-3.83%755,030
Mar 31, 2026583.62599.00571.71592.98592.980.79%1,461,355
Mar 30, 2026605.22607.89580.07588.36588.3612.53%1,722,230
Mar 27, 2026534.11535.33520.97522.83522.83-1.82%338,243
Mar 26, 2026534.65541.16530.82532.53532.53-1.67%497,910
Mar 25, 2026536.94549.50535.95541.60541.601.84%723,481
Mar 24, 2026520.14536.02517.59531.82531.822.03%579,152
Mar 23, 2026529.02537.00517.81521.22521.22-0.58%514,539
Mar 20, 2026522.58529.94520.00524.28524.28-0.52%796,634
Mar 19, 2026528.36533.73524.30527.00527.00-0.63%505,500
Mar 18, 2026538.68540.59523.50530.35530.35-1.79%409,713
Mar 17, 2026533.51541.21530.00540.02540.021.07%402,326
Mar 16, 2026535.44538.51527.46534.30534.30-0.34%444,485
Mar 13, 2026533.83543.37533.83536.12536.120.62%544,885
Mar 12, 2026539.84545.00531.78532.82532.82-2.18%622,175
Mar 11, 2026530.15545.48528.64544.71544.711.66%1,477,201
Mar 10, 2026525.86548.12525.86535.81535.811.25%785,715
Mar 9, 2026497.75530.47495.50529.17529.1710.67%1,155,655
Mar 6, 2026478.05484.73471.29478.16478.16-1.42%315,915
Mar 5, 2026490.00490.00478.78485.06485.06-1.05%420,756
Mar 4, 2026496.83500.17485.32490.21490.21-1.69%535,267
Mar 3, 2026509.20512.97490.74498.65498.65-2.95%451,729
Mar 2, 2026509.55527.14506.00513.82513.821.97%747,626
Feb 27, 2026503.70507.93491.97503.90503.900.06%610,219
Feb 26, 2026530.01532.25496.44503.60503.60-5.89%764,151
Feb 25, 2026480.00537.19478.13535.10535.1013.03%1,046,631
Feb 24, 2026473.61475.69466.56473.43473.43-0.23%350,332
Feb 23, 2026472.68476.11466.00474.52474.520.23%285,616
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