United Therapeutics Corpo... (UTHR)
NASDAQ: UTHR
· Real-Time Price · USD
400.52
20.05 (5.27%)
At close: Sep 05, 2025, 3:59 PM
407.00
1.62%
After-hours: Sep 05, 2025, 07:14 PM EDT
UTHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 395.60 | 396.54 | 375.89 | 380.47 | 380.47 | -2.80% | 1,401,467 |
| 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 |
| Aug 28, 2025 | 305.57 | 309.00 | 302.19 | 307.24 | 307.24 | 0.62% | 749,916 |
| Aug 27, 2025 | 308.02 | 312.44 | 305.03 | 305.35 | 305.35 | -1.25% | 583,500 |
| Aug 26, 2025 | 306.76 | 309.34 | 304.48 | 309.22 | 309.22 | 1.26% | 1,305,685 |
| Aug 25, 2025 | 310.72 | 312.65 | 304.84 | 305.38 | 305.38 | -2.19% | 659,907 |
| Aug 22, 2025 | 310.00 | 315.73 | 308.26 | 312.23 | 312.23 | 0.51% | 576,500 |
| Aug 21, 2025 | 303.59 | 311.37 | 303.59 | 310.66 | 310.66 | 1.36% | 546,939 |
| Aug 20, 2025 | 313.22 | 314.98 | 306.01 | 306.48 | 306.48 | -2.15% | 685,044 |
| Aug 19, 2025 | 314.10 | 317.31 | 311.36 | 313.22 | 313.22 | -0.28% | 595,028 |
| Aug 18, 2025 | 314.03 | 316.21 | 311.55 | 314.10 | 314.10 | 0.31% | 651,700 |
| Aug 15, 2025 | 312.13 | 314.24 | 310.61 | 313.13 | 313.13 | 0.34% | 703,800 |
| Aug 14, 2025 | 308.83 | 312.48 | 305.00 | 312.06 | 312.06 | 0.76% | 587,082 |
| 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 |