United Therapeutics Corpo... (UTHR)
NASDAQ: UTHR
· Real-Time Price · USD
432.64
7.22 (1.70%)
At close: Sep 26, 2025, 3:59 PM
432.66
0.00%
After-hours: Sep 26, 2025, 05:52 PM EDT
UTHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 426.86 | 433.57 | 422.99 | 432.66 | 432.66 | 1.70% | 705,429 |
| Sep 25, 2025 | 434.72 | 437.68 | 421.50 | 425.42 | 425.42 | -3.04% | 966,500 |
| Sep 24, 2025 | 428.71 | 442.01 | 425.66 | 438.75 | 438.75 | 1.08% | 1,017,600 |
| Sep 23, 2025 | 413.34 | 438.26 | 413.02 | 434.06 | 434.06 | 4.66% | 1,141,200 |
| Sep 22, 2025 | 419.47 | 420.58 | 412.96 | 414.73 | 414.73 | -0.68% | 696,007 |
| Sep 19, 2025 | 408.75 | 419.26 | 408.75 | 417.57 | 417.57 | 1.88% | 2,124,329 |
| Sep 18, 2025 | 403.60 | 410.53 | 402.50 | 409.87 | 409.87 | 1.53% | 851,313 |
| Sep 17, 2025 | 398.41 | 405.41 | 397.97 | 403.68 | 403.68 | 1.43% | 581,400 |
| Sep 16, 2025 | 403.09 | 404.42 | 397.00 | 397.97 | 397.97 | -1.28% | 485,500 |
| Sep 15, 2025 | 400.08 | 403.80 | 396.12 | 403.11 | 403.11 | -0.47% | 694,507 |
| Sep 12, 2025 | 401.44 | 407.06 | 399.80 | 405.02 | 405.02 | 0.04% | 626,423 |
| Sep 11, 2025 | 396.50 | 405.46 | 395.00 | 404.84 | 404.84 | 2.10% | 484,200 |
| Sep 10, 2025 | 404.98 | 405.34 | 396.24 | 396.50 | 396.50 | -1.81% | 650,200 |
| Sep 9, 2025 | 394.59 | 404.00 | 392.17 | 403.80 | 403.80 | 2.33% | 644,834 |
| Sep 8, 2025 | 398.93 | 398.93 | 388.73 | 394.62 | 394.62 | -1.47% | 1,021,046 |
| Sep 5, 2025 | 375.61 | 401.62 | 375.61 | 400.52 | 400.52 | 5.27% | 924,700 |
| Sep 4, 2025 | 395.60 | 396.54 | 375.89 | 380.47 | 380.47 | -2.80% | 1,401,568 |
| Sep 3, 2025 | 402.61 | 410.00 | 385.01 | 391.45 | 391.45 | -3.30% | 1,684,587 |
| Sep 2, 2025 | 419.63 | 436.95 | 402.28 | 404.81 | 404.81 | 32.83% | 3,142,325 |
| Aug 29, 2025 | 307.16 | 307.99 | 303.08 | 304.76 | 304.76 | -0.81% | 418,800 |