Skip to main content
United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
542.66
-0.73 (-0.13%)
At close: Jun 26, 2026, 4:00 PM EDT
542.50
-0.16 (-0.03%)
After-hours: Jun 26, 2026, 6:27 PM EDT

United Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026544.37554.52535.44542.66542.66-0.13%1,003,556
Jun 25, 2026547.26555.32540.90543.39543.39-1.18%272,742
Jun 24, 2026544.94555.00544.06549.90549.901.02%377,583
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
May 12, 2026569.85583.83568.61581.74581.742.08%397,479
May 11, 2026566.96580.45566.96569.88569.880.87%460,695
May 8, 2026569.17573.52561.20564.94564.94-0.74%628,487
May 7, 2026599.00599.00568.75569.18569.18-4.62%830,890
May 6, 2026589.47609.35575.00596.76596.764.29%660,288
May 5, 2026581.22585.59567.00572.20572.20-1.55%582,986
May 4, 2026568.35582.77565.02581.22581.221.90%376,175
May 1, 2026569.00573.30565.56570.40570.40-0.17%186,136
Apr 30, 2026574.45579.58568.42571.35571.350.05%388,260
Apr 29, 2026564.76575.00561.00571.07571.070.34%223,892
Apr 28, 2026571.64579.00564.64569.11569.110.37%365,411
Apr 27, 2026567.16575.06565.00566.99566.99-0.03%242,375
Apr 24, 2026572.70572.70560.16567.16567.16-0.99%301,756
Apr 23, 2026574.76579.31569.11572.85572.85-0.25%292,136
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