United Therapeutics Corporation - UTHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	479.13	473.42	473.42	480.52	467.52	274,243
February 19, 2026	477.28	480.52	480.52	482.27	470.76	219,910
February 18, 2026	478.96	476.05	476.05	481.7	472.48	218,019
February 17, 2026	474.68	482.42	482.42	486.33	470.04	332,731
February 13, 2026	478.9	473.66	473.66	483.66	471.21	250,831
February 12, 2026	475.45	476.13	476.13	479.14	469.83	214,813
February 11, 2026	474.09	475.85	475.85	475.85	464.44	178,484
February 10, 2026	475.01	473.2	473.2	475.69	468.73	220,254
February 09, 2026	486.15	473.12	473.12	486.25	469.69	320,354
February 06, 2026	483.81	485.36	485.36	489.5	481.95	297,200
February 05, 2026	480.66	478.93	478.93	487.33	476.95	432,800
February 04, 2026	481.97	482.59	482.59	487.5	472.51	490,461
February 03, 2026	474.23	478.27	478.27	480.86	470.83	281,607
February 02, 2026	467.17	475	475	475.65	466.01	351,600
January 30, 2026	465.71	469.49	469.49	470.87	462.02	373,200
January 29, 2026	466.78	467.7	467.7	472.41	465.5	260,800
January 28, 2026	474.29	467.3	467.3	476.59	465.6	274,153
January 27, 2026	473.83	476.78	476.78	479.41	472.69	267,328
January 26, 2026	469.48	473.36	473.36	474.97	466.81	352,413
January 23, 2026	472.83	468.94	468.94	474.99	464.16	248,918
January 22, 2026	468.86	472.06	472.06	472.97	467.25	254,005
January 21, 2026	469.29	469.77	469.77	473.89	465.28	326,900
January 20, 2026	460.98	468.07	468.07	470.98	455.63	420,400
January 16, 2026	468.7	464.93	464.93	470.08	461.45	397,705
January 15, 2026	475.59	471.99	471.99	476.45	467.68	292,302
January 14, 2026	477.59	475.73	475.73	480.1	470.05	370,264
January 13, 2026	484.22	476.86	476.86	484.22	474.02	340,262
January 12, 2026	483.44	482.39	482.39	485.77	475.27	391,784
January 09, 2026	492.13	483.23	483.23	493.27	482.33	410,507
January 08, 2026	503.88	490.83	490.83	504.59	486.33	329,861
January 07, 2026	503.85	503.69	503.69	509.4	501.08	302,963
January 06, 2026	495.01	502.71	502.71	512.74	494.29	306,700
January 05, 2026	496.96	489.69	489.69	498.77	479.59	619,700
January 02, 2026	490.07	496.72	496.72	501.7	480.02	522,800
December 31, 2025	495.13	487.25	487.25	496.54	486.51	348,500
December 30, 2025	502.84	496.19	496.19	504.9	494.25	239,382
December 29, 2025	508.98	502.9	502.9	509.85	500.79	256,628
December 26, 2025	514.88	507.16	507.16	515	505.04	185,786
December 24, 2025	512.89	514.64	514.64	515.38	508.83	194,586
December 23, 2025	512.12	510.44	510.44	519.99	509.12	382,800
December 22, 2025	517.13	513.79	513.79	519.65	510.64	397,980
December 19, 2025	505.45	517.13	517.13	518.61	503.69	1.69M
December 18, 2025	507.08	507	507	513.57	498.76	614,808
December 17, 2025	500.12	510.94	510.94	513.93	499.3	613,519
December 16, 2025	497.17	500	500	502.77	491.76	488,800
December 15, 2025	491.77	500.3	500.3	501.05	483.52	535,436
December 12, 2025	489.28	494.06	494.06	496.73	488.75	449,200
December 11, 2025	482.98	488.51	488.51	488.99	482	296,985
December 10, 2025	479.62	484.86	484.86	486.23	477.54	371,900
December 09, 2025	478.6	476.75	476.75	483.12	476.29	232,081
December 08, 2025	488.97	479.51	479.51	489.99	474.59	468,637
December 05, 2025	484.65	489.31	489.31	489.94	481.61	303,006
December 04, 2025	480.63	484.1	484.1	486.46	477.56	630,755
December 03, 2025	474.14	480.96	480.96	482.67	470.13	301,473
December 02, 2025	480.14	474.14	474.14	484.24	473.51	309,000
December 01, 2025	484.68	479.95	479.95	486.33	477.41	385,500
November 28, 2025	490.25	486	486	490.3	484.35	168,100
November 26, 2025	485.77	488.43	488.43	492.62	483	330,000
November 25, 2025	480.86	485.77	485.77	486.2	471.05	298,400
November 24, 2025	472.09	477.2	477.2	482.43	466.72	760,700

United Therapeutics Corporation (UTHR) NASDAQ