United Therapeutics Corpo...
364.56
1.68 (0.46%)
At close: Jan 14, 2025, 3:59 PM
364.70
0.04%
After-hours Jan 14, 2025, 04:00 PM EST

UTHR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 361.97 366.48 357.55 364.70 1.82 0.50% 294,949
Jan 13, 2025 366.64 368.36 361.06 362.88 -2.09 -0.57% 277,055
Jan 10, 2025 362.94 365.33 358.80 364.97 -1.64 -0.45% 264,900
Jan 8, 2025 363.99 367.41 360.00 366.61 4.28 1.18% 252,800
Jan 7, 2025 355.94 362.98 355.81 362.33 6.94 1.95% 190,720
Jan 6, 2025 355.70 358.67 351.05 355.39 -0.94 -0.26% 268,152
Jan 3, 2025 360.92 364.19 355.87 356.33 -3.89 -1.08% 235,306
Jan 2, 2025 352.33 360.97 350.93 360.22 7.38 2.09% 287,500
Dec 31, 2024 359.34 360.30 352.24 352.84 -4.80 -1.34% 266,921
Dec 30, 2024 358.00 361.44 352.56 357.64 -2.32 -0.64% 268,434
Dec 27, 2024 362.22 364.60 357.31 359.96 -4.14 -1.14% 133,600
Dec 26, 2024 360.70 365.02 360.20 364.10 3.23 0.90% 220,963
Dec 24, 2024 363.46 364.48 360.87 360.87 -2.78 -0.76% 138,400
Dec 23, 2024 359.59 364.95 356.00 363.65 4.07 1.13% 238,000
Dec 20, 2024 359.50 363.90 357.99 359.58 -0.58 -0.16% 1,009,463
Dec 19, 2024 357.55 364.61 350.60 360.16 2.61 0.73% 335,200
Dec 18, 2024 379.59 383.00 356.06 357.55 -22.14 -5.83% 538,086
Dec 17, 2024 372.19 381.50 372.19 379.69 6.86 1.84% 347,034
Dec 16, 2024 362.35 373.17 362.00 372.83 11.02 3.05% 336,125
Dec 13, 2024 362.40 362.94 358.82 361.81 0.20 0.06% 293,245
Dec 12, 2024 362.00 364.91 360.46 361.61 -0.55 -0.15% 244,800
Dec 11, 2024 363.51 366.07 360.59 362.16 -0.08 -0.02% 212,800
Dec 10, 2024 368.02 368.02 358.55 362.24 -4.76 -1.30% 262,200
Dec 9, 2024 370.69 371.93 362.44 367.00 -2.67 -0.72% 246,588
Dec 6, 2024 373.58 378.27 367.13 369.67 -4.70 -1.26% 199,300
Dec 5, 2024 372.17 377.00 369.07 374.37 -0.03 -0.01% 241,700
Dec 4, 2024 368.98 374.92 367.94 374.40 5.61 1.52% 151,255
Dec 3, 2024 369.84 374.86 364.76 368.79 -1.33 -0.36% 235,135
Dec 2, 2024 374.21 375.98 367.04 370.12 -0.37 -0.10% 315,300
Nov 29, 2024 377.46 379.06 370.02 370.49 -7.64 -2.02% 211,330
Nov 27, 2024 377.00 382.26 371.12 378.13 1.13 0.30% 323,211
Nov 26, 2024 370.98 378.19 366.94 377.00 8.34 2.26% 265,100
Nov 25, 2024 374.82 376.98 368.18 368.66 -4.23 -1.13% 515,147
Nov 22, 2024 367.94 374.02 367.90 372.89 5.53 1.51% 257,235
Nov 21, 2024 367.20 370.34 361.58 367.36 3.03 0.83% 202,012
Nov 20, 2024 362.17 365.67 359.40 364.33 3.62 1.00% 199,300
Nov 19, 2024 355.71 363.36 353.65 360.71 1.50 0.42% 300,800
Nov 18, 2024 363.00 363.00 355.79 359.21 -4.04 -1.11% 367,400
Nov 15, 2024 385.19 385.19 359.11 363.25 -23.02 -5.96% 620,000
Nov 14, 2024 400.45 401.53 385.47 386.27 -14.18 -3.54% 252,750
Nov 13, 2024 400.02 405.53 398.97 400.45 -0.42 -0.10% 310,623
Nov 12, 2024 401.89 406.42 396.52 400.87 0.43 0.11% 356,948
Nov 11, 2024 412.48 412.77 399.10 400.44 -9.56 -2.33% 445,751
Nov 8, 2024 403.35 417.82 403.35 410.00 7.43 1.85% 498,743
Nov 7, 2024 397.00 405.98 394.68 402.57 5.08 1.28% 372,700
Nov 6, 2024 392.74 399.23 389.15 397.49 14.72 3.85% 467,348
Nov 5, 2024 373.03 382.95 373.03 382.77 5.97 1.58% 278,007
Nov 4, 2024 373.98 379.51 371.32 376.80 2.78 0.74% 328,685
Nov 1, 2024 375.78 377.93 370.38 374.02 0.05 0.01% 426,943
Oct 31, 2024 362.54 375.18 359.71 373.97 12.57 3.48% 585,400

Create Price Alert on UTHR

Your price alert will notify you when the stock price is above 364.56.

Add to Watchlist