United Therapeutics Corporation
UTHR · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2026 | $584.92 | $590.98 | $576.24 | $587.50 | +0.46% | 637.88K |
| Oct 22, 2026 | $568.69 | $590.79 | $562.86 | $584.79 | +3.78% | 895.46K |
| Oct 21, 2026 | $553.63 | $566.55 | $550.06 | $563.49 | +1.74% | 455.09K |
| Oct 20, 2026 | $547.14 | $564.97 | $545.58 | $553.88 | +1.98% | 443.28K |
| Oct 19, 2026 | $539.10 | $560.00 | $534.61 | $543.15 | +1.88% | 498.30K |
| Oct 16, 2026 | $545.49 | $551.77 | $530.18 | $533.12 | -1.55% | 668.25K |
| Oct 15, 2026 | $545.24 | $551.83 | $538.07 | $541.51 | +0.27% | 545.40K |
| Oct 14, 2026 | $543.18 | $546.89 | $523.95 | $540.03 | -0.62% | 883.18K |
| Oct 13, 2026 | $551.59 | $553.99 | $542.23 | $543.40 | -1.22% | 538.23K |
| Oct 12, 2026 | $553.49 | $555.59 | $547.76 | $550.10 | +0.17% | 840.64K |
| Oct 9, 2026 | $528.92 | $551.15 | $528.92 | $549.16 | +3.07% | 577.86K |
| Oct 8, 2026 | $545.00 | $545.00 | $524.79 | $532.78 | -2.24% | 1.44M |
| Oct 7, 2026 | $542.41 | $558.30 | $541.90 | $545.00 | +0.62% | 1.01M |
| Oct 6, 2026 | $537.19 | $546.16 | $527.33 | $541.62 | +0.97% | 1.21M |
| Oct 5, 2026 | $540.41 | $547.98 | $535.53 | $536.40 | -0.98% | 833.72K |
| Oct 2, 2026 | $570.00 | $577.02 | $541.27 | $541.70 | -5.19% | 1.12M |
| Oct 1, 2026 | $557.53 | $585.79 | $556.76 | $571.38 | +5.44% | 1.69M |
| Sep 30, 2026 | $482.20 | $557.37 | $475.46 | $541.89 | +12.55% | 3.34M |
| Sep 29, 2026 | $485.54 | $487.62 | $471.34 | $481.47 | -0.84% | 439.87K |
| Sep 28, 2026 | $473.84 | $486.98 | $470.76 | $485.54 | +2.12% | 628.27K |
| Sep 25, 2026 | $474.04 | $479.97 | $470.40 | $475.45 | +0.69% | 472.45K |
| Sep 24, 2026 | $472.72 | $481.32 | $468.97 | $472.21 | -3.52% | 585.52K |
| Sep 23, 2026 | $498.82 | $500.05 | $487.73 | $489.42 | -1.64% | 433.40K |
| Sep 22, 2026 | $493.98 | $499.58 | $488.08 | $497.59 | +0.91% | 586.40K |
| Sep 21, 2026 | $497.70 | $497.70 | $491.26 | $493.10 | -0.31% | 1.19M |
| Sep 18, 2026 | $498.07 | $499.23 | $492.57 | $494.63 | -0.53% | 1.50M |
| Sep 17, 2026 | $501.49 | $503.33 | $492.59 | $497.27 | -0.24% | 1.45M |
| Sep 16, 2026 | $500.62 | $505.78 | $497.67 | $498.48 | -0.37% | 488.40K |
| Sep 15, 2026 | $505.44 | $507.15 | $498.85 | $500.35 | -0.47% | 1.60M |
| Sep 14, 2026 | $506.78 | $509.07 | $499.62 | $502.70 | +1.12% | 605.73K |
| Sep 11, 2026 | $505.60 | $508.68 | $496.18 | $497.11 | -1.34% | 573.36K |
| Sep 10, 2026 | $502.44 | $509.79 | $497.91 | $503.86 | -0.58% | 653.16K |
| Sep 9, 2026 | $502.75 | $509.53 | $492.90 | $506.82 | +1.78% | 500.11K |
| Sep 8, 2026 | $494.74 | $505.00 | $479.71 | $497.97 | +2.12% | 643.54K |
| Sep 4, 2026 | $484.33 | $494.09 | $484.33 | $487.61 | -0.54% | 327.02K |
| Sep 3, 2026 | $494.09 | $494.09 | $477.06 | $490.24 | -0.36% | 469.58K |
| Sep 2, 2026 | $510.00 | $510.05 | $477.01 | $492.02 | -4.03% | 1.40M |
| Sep 1, 2026 | $514.20 | $517.75 | $510.39 | $512.70 | +0.45% | 479.00K |
| Aug 31, 2026 | $510.95 | $515.55 | $507.03 | $510.38 | -0.99% | 538.52K |
| Aug 28, 2026 | $527.94 | $530.50 | $513.72 | $515.46 | -2.36% | 266.87K |
| Aug 27, 2026 | $513.98 | $531.76 | $511.00 | $527.91 | +2.17% | 391.00K |
| Aug 26, 2026 | $515.60 | $522.02 | $513.98 | $516.68 | -0.36% | 254.78K |
| Aug 25, 2026 | $516.07 | $520.66 | $515.54 | $518.53 | +1.10% | 876.50K |
| Aug 24, 2026 | $513.12 | $514.30 | $508.15 | $512.88 | -0.05% | 323.89K |
| Aug 21, 2026 | $523.23 | $528.02 | $512.29 | $513.12 | -1.51% | 415.57K |
| Aug 20, 2026 | $524.15 | $529.26 | $517.88 | $521.00 | -1.54% | 440.38K |
| Aug 19, 2026 | $525.47 | $535.77 | $522.04 | $529.14 | +2.10% | 432.11K |
| Aug 18, 2026 | $510.42 | $519.21 | $508.56 | $518.27 | +1.93% | 366.43K |
| Aug 17, 2026 | $502.29 | $509.54 | $499.96 | $508.48 | +1.75% | 457.34K |
| Aug 14, 2026 | $498.91 | $501.62 | $494.35 | $499.73 | -0.31% | 472.95K |
| Aug 13, 2026 | $515.62 | $515.62 | $499.19 | $501.27 | -2.04% | 408.06K |
| Aug 12, 2026 | $510.44 | $521.43 | $506.01 | $511.72 | -0.73% | 326.13K |
| Aug 11, 2026 | $528.06 | $534.41 | $512.47 | $515.50 | -2.67% | 343.39K |
| Aug 10, 2026 | $528.60 | $540.56 | $523.37 | $529.66 | -1.70% | 642.77K |
| Aug 7, 2026 | $534.84 | $541.03 | $524.58 | $538.84 | +1.11% | 1.20M |
| Aug 6, 2026 | $519.79 | $533.12 | $511.99 | $532.94 | +2.68% | 998.77K |
| Aug 5, 2026 | $505.00 | $525.78 | $490.80 | $519.01 | +0.06% | 742.76K |
| Aug 4, 2026 | $517.86 | $521.18 | $511.93 | $518.68 | +0.46% | 522.27K |
| Aug 3, 2026 | $516.29 | $519.74 | $514.01 | $516.31 | -0.27% | 427.63K |
| Jul 31, 2026 | $525.84 | $525.84 | $514.34 | $517.71 | — | 616.62K |
