United Therapeutics Corpo... (UTHR)
307.86
-0.41 (-0.13%)
At close: Apr 01, 2025, 3:03 PM
United Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 303.77 | 309.64 | 298.60 | 308.27 | 1.30 | 0.42% | 611,178 |
| Mar 28, 2025 | 309.58 | 309.58 | 304.03 | 306.97 | -1.05 | -0.34% | 223,200 |
| Mar 27, 2025 | 311.87 | 318.40 | 307.57 | 308.02 | -2.80 | -0.90% | 302,825 |
| Mar 26, 2025 | 313.72 | 315.42 | 309.99 | 310.82 | -5.91 | -1.87% | 325,122 |
| Mar 25, 2025 | 322.32 | 322.32 | 312.38 | 316.73 | -3.13 | -0.98% | 345,539 |
| Mar 24, 2025 | 313.18 | 320.67 | 313.18 | 319.86 | 6.87 | 2.19% | 376,139 |
| Mar 21, 2025 | 311.18 | 315.69 | 308.43 | 312.99 | -0.61 | -0.19% | 1,155,389 |
| Mar 20, 2025 | 315.52 | 319.48 | 312.61 | 313.60 | -5.25 | -1.65% | 330,900 |
| Mar 19, 2025 | 315.17 | 319.07 | 307.64 | 318.85 | 4.73 | 1.51% | 539,300 |
| Mar 18, 2025 | 322.32 | 324.57 | 313.98 | 314.12 | -8.82 | -2.73% | 418,000 |
| Mar 17, 2025 | 307.86 | 324.22 | 304.55 | 322.94 | 15.70 | 5.11% | 400,603 |
| Mar 14, 2025 | 305.06 | 310.17 | 305.06 | 307.24 | 1.85 | 0.61% | 494,807 |
| Mar 13, 2025 | 306.88 | 307.98 | 299.47 | 305.39 | -1.70 | -0.55% | 444,224 |
| Mar 12, 2025 | 304.22 | 307.73 | 301.25 | 307.09 | 2.67 | 0.88% | 723,345 |
| Mar 11, 2025 | 314.74 | 318.06 | 303.62 | 304.42 | -13.45 | -4.23% | 553,505 |
| Mar 10, 2025 | 313.93 | 323.99 | 313.93 | 317.87 | 1.96 | 0.62% | 436,100 |
| Mar 7, 2025 | 307.15 | 320.81 | 306.11 | 315.91 | 8.23 | 2.67% | 740,107 |
| Mar 6, 2025 | 309.06 | 311.87 | 305.00 | 307.68 | -3.30 | -1.06% | 423,100 |
| Mar 5, 2025 | 307.40 | 312.86 | 306.49 | 310.98 | 2.39 | 0.77% | 479,500 |
| Mar 4, 2025 | 308.09 | 315.53 | 305.33 | 308.59 | -1.44 | -0.46% | 649,344 |
| Mar 3, 2025 | 316.46 | 320.76 | 307.92 | 310.03 | -10.02 | -3.13% | 640,530 |
| Feb 28, 2025 | 324.06 | 324.06 | 313.66 | 320.05 | -3.57 | -1.10% | 657,500 |
| Feb 27, 2025 | 318.80 | 326.74 | 315.07 | 323.62 | 4.73 | 1.48% | 997,200 |
| Feb 26, 2025 | 343.53 | 344.81 | 307.38 | 318.89 | -38.61 | -10.80% | 1,699,421 |
| Feb 25, 2025 | 362.42 | 364.98 | 351.08 | 357.50 | -0.71 | -0.20% | 591,259 |
| Feb 24, 2025 | 361.35 | 365.22 | 358.17 | 358.21 | -2.89 | -0.80% | 874,975 |
| Feb 21, 2025 | 366.60 | 369.00 | 355.85 | 361.10 | -6.26 | -1.70% | 407,200 |
| Feb 20, 2025 | 377.29 | 378.52 | 362.50 | 367.36 | -13.42 | -3.52% | 633,038 |
| Feb 19, 2025 | 373.15 | 383.51 | 371.94 | 380.78 | 7.95 | 2.13% | 564,846 |
| Feb 18, 2025 | 370.00 | 374.35 | 366.00 | 372.83 | 2.25 | 0.61% | 431,904 |
| Feb 14, 2025 | 370.93 | 370.93 | 364.62 | 370.58 | 0.14 | 0.04% | 209,350 |
| Feb 13, 2025 | 369.00 | 372.69 | 365.00 | 370.44 | -0.30 | -0.08% | 302,100 |
| Feb 12, 2025 | 352.61 | 370.89 | 350.24 | 370.74 | 17.43 | 4.93% | 626,648 |
| Feb 11, 2025 | 348.05 | 363.00 | 346.49 | 353.31 | 7.67 | 2.22% | 508,300 |
| Feb 10, 2025 | 351.24 | 351.24 | 345.22 | 345.64 | -2.07 | -0.60% | 347,824 |
| Feb 7, 2025 | 355.76 | 357.00 | 344.39 | 347.71 | -6.04 | -1.71% | 291,471 |
| Feb 6, 2025 | 355.93 | 356.57 | 351.29 | 353.75 | -0.43 | -0.12% | 466,476 |
| Feb 5, 2025 | 348.21 | 358.87 | 348.21 | 354.18 | 0.75 | 0.21% | 386,200 |
| Feb 4, 2025 | 353.10 | 355.78 | 348.52 | 353.43 | -1.15 | -0.32% | 312,100 |
| Feb 3, 2025 | 348.17 | 358.63 | 344.36 | 354.58 | 3.41 | 0.97% | 369,022 |
| Jan 31, 2025 | 355.18 | 357.31 | 350.02 | 351.17 | -1.13 | -0.32% | 414,604 |
| Jan 30, 2025 | 370.00 | 370.40 | 349.07 | 352.30 | -20.45 | -5.49% | 500,900 |
| Jan 29, 2025 | 373.00 | 378.52 | 370.20 | 372.75 | 1.90 | 0.51% | 169,600 |
| Jan 28, 2025 | 370.99 | 382.61 | 368.02 | 370.85 | 1.29 | 0.35% | 320,223 |
| Jan 27, 2025 | 369.82 | 375.35 | 368.52 | 369.56 | -1.27 | -0.34% | 246,100 |
| Jan 24, 2025 | 372.73 | 375.61 | 365.88 | 370.83 | -1.06 | -0.29% | 198,600 |
| Jan 23, 2025 | 372.55 | 374.15 | 367.02 | 371.89 | 0.61 | 0.16% | 243,375 |
| Jan 22, 2025 | 371.37 | 373.88 | 366.20 | 371.28 | 3.31 | 0.90% | 318,242 |
| Jan 21, 2025 | 361.00 | 369.85 | 360.46 | 367.97 | 9.04 | 2.52% | 655,400 |
| Jan 17, 2025 | 372.34 | 372.34 | 357.25 | 358.93 | -7.46 | -2.04% | 248,351 |