Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

United Therapeutics (UTHR) Historical Prices

789 Followers
UTHR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026588.36598.80583.80595.66595.66+1.20%353,5050.51
Nov 10, 2026580.07593.10577.26588.61588.61+4.73%461,3680.66
Nov 09, 2026570.47586.46556.63582.46582.46+3.64%571,8210.83
Nov 06, 2026561.95569.45559.41562.02562.02-0.65%454,9340.66
Nov 05, 2026608.29608.29561.24565.72565.72-7.03%602,0020.87
Nov 04, 2026583.63614.23578.28608.49608.49+1.19%946,0551.36
Nov 03, 2026596.14606.72596.14601.32601.32+0.87%611,8780.87
Nov 02, 2026596.54600.90592.47596.13596.13-0.43%402,3640.57
Oct 30, 2026600.00609.99593.57598.72598.72+0.87%502,7970.71
Oct 29, 2026591.76599.45589.62593.54593.54+1.20%353,2300.50
Oct 28, 2026581.94589.19581.88586.48586.48-0.80%404,4720.57
Oct 27, 2026587.10593.00582.67591.20591.20-0.28%440,1640.62
Oct 26, 2026589.11593.50584.50592.84592.84+0.91%559,7640.79
Oct 23, 2026584.92590.98576.24587.50587.50+0.46%621,2700.88
Oct 22, 2026568.69590.79562.86584.79584.79+3.78%878,4221.25
Oct 21, 2026553.63566.55550.06563.49563.49+1.74%455,0930.65
Oct 20, 2026547.14564.97545.58553.88553.88+1.98%443,2790.64
Oct 19, 2026539.10560.00534.61543.15543.15+1.88%495,5230.71
Oct 16, 2026545.49551.77530.18533.12533.12-1.55%654,2800.94
Oct 15, 2026545.24551.83538.07541.51541.51+0.27%545,4000.79
Oct 14, 2026543.18546.89523.95540.03540.03-0.62%883,1821.30
Oct 13, 2026551.59553.99542.23543.40543.40-1.22%538,2300.79
Oct 12, 2026553.49555.59547.76550.10550.10+0.17%840,6411.25
Oct 09, 2026528.92551.15528.92549.16549.16+3.07%577,8630.86
Oct 08, 2026545.00545.00524.79532.78532.78-2.24%1,435,2822.20
Oct 07, 2026542.41558.30541.90545.00545.00+0.62%1,005,2921.57
Oct 06, 2026537.19546.16527.33541.62541.62+0.97%1,213,4681.94
Oct 05, 2026540.41547.98535.53536.40536.40-0.98%814,1031.32
Oct 02, 2026570.00577.02541.27541.70541.70-5.19%1,117,8741.84
Oct 01, 2026557.53585.79556.76571.38571.38+5.44%1,691,4782.89
Sep 30, 2026482.20557.37475.46541.89541.89+12.55%3,336,7486.26
Sep 29, 2026485.54487.62471.34481.47481.47-0.84%439,8660.82
Sep 28, 2026473.84486.98470.76485.54485.54+2.12%628,2671.18
Sep 25, 2026474.04479.97470.40475.45475.45+0.69%472,4460.89
Sep 24, 2026472.72481.32468.97472.21472.21-3.52%585,5241.11
Sep 23, 2026498.82500.05487.73489.42489.42-1.64%433,4000.80
Sep 22, 2026493.98499.58488.08497.59497.59+0.91%586,4011.10
Sep 21, 2026497.70497.70491.26493.10493.10-0.31%1,185,6992.28
Sep 18, 2026498.07499.23492.57494.63494.63-0.53%1,501,1082.92
Sep 17, 2026501.49503.33492.59497.27497.27-0.24%1,184,8352.35
Sep 16, 2026500.62505.78497.67498.48498.48-0.37%488,4010.93
Sep 15, 2026505.44507.15498.85500.35500.35-0.47%1,604,6643.19
Sep 14, 2026506.78509.07499.62502.70502.70+1.12%605,7341.20
Sep 11, 2026505.60508.68496.18497.11497.11-1.34%573,3611.15
Sep 10, 2026502.44509.79497.91503.86503.86-0.58%653,1591.32
Sep 09, 2026502.75509.53492.90506.82506.82+1.78%500,1051.01
Sep 08, 2026494.74505.00479.71497.97497.97+2.12%643,5431.30
Sep 07, 2026484.33494.09484.33487.61487.610.00%00.00
Sep 04, 2026484.33494.09484.33487.61487.61-0.54%327,0240.65
Sep 03, 2026494.09494.09477.06490.24490.24-0.36%469,5740.93