United Therapeutics Corpo... (UTHR)
NASDAQ: UTHR
· Real-Time Price · USD
311.00
-1.06 (-0.34%)
At close: Aug 15, 2025, 1:04 PM
UTHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 308.83 | 312.48 | 305.00 | 312.06 | 312.06 | 0.76% | 568,842 |
| Aug 13, 2025 | 302.96 | 310.07 | 301.30 | 309.72 | 309.72 | 2.76% | 579,516 |
| Aug 12, 2025 | 298.76 | 302.68 | 292.34 | 301.39 | 301.39 | 0.32% | 883,725 |
| Aug 11, 2025 | 301.97 | 306.00 | 300.24 | 300.43 | 300.43 | -0.35% | 629,902 |
| Aug 8, 2025 | 297.38 | 305.36 | 297.38 | 301.50 | 301.50 | 0.69% | 579,900 |
| Aug 7, 2025 | 302.22 | 304.77 | 296.57 | 299.42 | 299.42 | -0.99% | 572,336 |
| Aug 6, 2025 | 301.85 | 307.06 | 299.45 | 302.41 | 302.41 | -0.79% | 540,914 |
| Aug 5, 2025 | 292.02 | 307.49 | 291.22 | 304.81 | 304.81 | 4.16% | 1,142,300 |
| Aug 4, 2025 | 291.85 | 294.34 | 287.65 | 292.65 | 292.65 | -0.55% | 909,397 |
| Aug 1, 2025 | 284.65 | 296.60 | 283.01 | 294.28 | 294.28 | 7.13% | 2,428,913 |
| Jul 31, 2025 | 283.25 | 284.00 | 272.12 | 274.70 | 274.70 | -2.57% | 641,009 |
| Jul 30, 2025 | 285.59 | 300.49 | 280.35 | 281.95 | 281.95 | -5.25% | 1,021,000 |
| Jul 29, 2025 | 299.19 | 302.14 | 296.85 | 297.56 | 297.56 | -0.19% | 527,100 |
| Jul 28, 2025 | 304.75 | 306.24 | 297.30 | 298.14 | 298.14 | -2.09% | 497,311 |
| Jul 25, 2025 | 306.80 | 307.27 | 302.11 | 304.50 | 304.50 | -0.62% | 310,921 |
| Jul 24, 2025 | 305.87 | 307.71 | 302.65 | 306.41 | 306.41 | 0.26% | 403,415 |
| Jul 23, 2025 | 300.69 | 306.92 | 299.02 | 305.61 | 305.61 | 2.59% | 431,100 |
| Jul 22, 2025 | 293.99 | 298.91 | 293.99 | 297.89 | 297.89 | 1.63% | 372,403 |
| Jul 21, 2025 | 292.01 | 296.56 | 291.47 | 293.12 | 293.12 | 0.38% | 279,831 |
| Jul 18, 2025 | 298.31 | 299.15 | 290.80 | 292.01 | 292.01 | -1.79% | 322,700 |