TipRanks
Go Ultimate55% OFF

United Therapeutics (UTH) Historical Prices

DE:UTH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026525.20537.60525.20537.60537.60+0.45%30.28
Oct 29, 2026524.20535.20524.20535.20535.20+1.87%00.00
Oct 28, 2026530.20530.20523.40525.40525.40+0.00%00.00
Oct 27, 2026533.80533.80525.40525.40525.40-0.42%151.44
Oct 26, 2026529.00529.00524.40527.60527.60+1.74%464.76
Oct 23, 2026519.20522.20518.60518.60518.60-0.73%00.00
Oct 22, 2026501.40522.40501.40522.40522.40+5.77%00.00
Oct 21, 2026497.70497.70493.90493.90493.90-0.74%00.00
Oct 20, 2026485.30497.60485.30497.60497.60+3.86%00.00
Oct 19, 2026471.40471.40471.40471.40471.40-1.61%00.00
Oct 16, 2026479.10479.10479.10479.10479.10-1.74%00.00
Oct 15, 2026476.40487.60476.40487.60487.60+1.18%111.16
Oct 14, 2026481.30481.90481.30481.90481.90-1.33%20.21
Oct 13, 2026488.40488.40488.40488.40488.40+0.37%00.00
Oct 12, 2026486.60486.60486.60486.60486.60+1.06%00.00
Oct 09, 2026472.10481.50472.10481.50481.50+2.16%10011.09
Oct 08, 2026483.10483.10471.30471.30471.30-1.53%212.42
Oct 07, 2026478.60478.60478.60478.60478.60+0.76%00.00
Oct 06, 2026475.30475.30475.00475.00475.00-1.10%151.77
Oct 05, 2026480.30480.30480.30480.30480.30-4.70%00.00
Oct 02, 2026504.00504.00504.00504.00504.00+5.26%00.00
Oct 01, 2026478.80478.80478.80478.80478.80+13.62%00.00
Sep 30, 2026421.40421.40421.40421.40421.40-0.75%00.00
Sep 29, 2026424.60424.60424.60424.60424.60+2.88%00.00
Sep 28, 2026412.70412.70412.70412.70412.70+0.15%00.00
Sep 25, 2026412.10412.10412.10412.10412.10-1.90%00.00
Sep 24, 2026427.00427.00420.10420.10420.10-2.78%9012.77
Sep 23, 2026432.10432.10432.10432.10432.10+1.22%00.00
Sep 22, 2026426.90426.90426.90426.90426.90-0.23%00.00
Sep 21, 2026427.90427.90427.90427.90427.90-0.56%00.00
Sep 18, 2026430.30430.30430.30430.30430.30-0.28%00.00
Sep 17, 2026431.50431.50431.50431.50431.50+0.35%00.00
Sep 16, 2026430.00430.00430.00430.00430.00-0.67%00.00
Sep 15, 2026432.90432.90432.90432.90432.90+2.00%00.00
Sep 14, 2026424.40424.40424.40424.40424.40-1.49%00.00
Sep 11, 2026430.80430.80430.80430.80430.80-0.37%00.00
Sep 10, 2026432.40432.40432.40432.40432.40+1.77%00.00
Sep 09, 2026424.90424.90424.90424.90424.90+0.45%00.00
Sep 08, 2026416.20423.00416.20423.00423.00+1.51%20051.64
Sep 07, 2026416.70416.70416.70416.70416.70-0.41%00.00
Sep 04, 2026418.40418.40418.40418.40418.40-0.55%00.00
Sep 03, 2026420.70420.70420.70420.70420.70-4.26%205.63
Sep 02, 2026439.40439.40439.40439.40439.40+0.66%00.00
Sep 01, 2026436.50436.50436.50436.50436.50-1.11%00.00
Aug 31, 2026441.40441.40441.40441.40441.40-1.91%00.00
Aug 28, 2026450.00450.00450.00450.00450.00+0.49%00.00
Aug 27, 2026440.10447.80440.10447.80447.80+1.43%20.57
Aug 26, 2026441.50441.50441.50441.50441.50+0.98%00.00
Aug 25, 2026437.20437.20437.20437.20437.20+0.30%00.00
Aug 24, 2026435.90435.90435.90435.90435.90-1.42%00.00