United Therapeutics Corporation - UTHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	434.22	432.69	432.69	436	419.54	645,022
October 17, 2025	432.23	433.34	433.34	435.38	428.04	524,679
October 16, 2025	430.13	432.69	432.69	435.36	427.86	496,100
October 15, 2025	433.42	432.19	432.19	441.78	429.84	658,837
October 14, 2025	437.53	433.61	433.61	442.23	430.8	665,500
October 13, 2025	437.53	440.06	440.06	443.11	430.89	442,400
October 10, 2025	445.66	440	440	446.16	439.18	690,900
October 09, 2025	449.83	445.38	445.38	452.7	444.05	573,913
October 08, 2025	456.52	448.93	448.93	456.52	444	540,941
October 07, 2025	450.31	456.84	456.84	459.48	449.51	591,571
October 06, 2025	445.24	453.28	453.28	455.26	445.24	692,585
October 03, 2025	443.63	453.07	453.07	455.12	443.44	788,529
October 02, 2025	433.24	443.44	443.44	444.57	432.56	969,713
October 01, 2025	421.26	438.18	438.18	439.57	419.21	810,210
September 30, 2025	422.99	419.21	419.21	428.42	417.08	1.14M
September 29, 2025	429.18	424.31	424.31	431.75	415	1.07M
September 26, 2025	426.86	432.66	432.66	433.57	422.99	724,618
September 25, 2025	434.72	425.42	425.42	437.68	421.5	966,500
September 24, 2025	428.71	438.75	438.75	442.01	425.66	1.02M
September 23, 2025	413.34	434.06	434.06	438.26	413.02	1.14M
September 22, 2025	419.47	414.73	414.73	420.58	412.96	696,007
September 19, 2025	408.75	417.57	417.57	419.26	408.75	2.12M
September 18, 2025	403.6	409.87	409.87	410.53	402.5	851,313
September 17, 2025	398.41	403.68	403.68	405.41	397.97	581,400
September 16, 2025	403.09	397.97	397.97	404.42	397	485,500
September 15, 2025	400.08	403.11	403.11	403.8	396.12	694,507
September 12, 2025	401.44	405.02	405.02	407.06	399.8	626,423
September 11, 2025	396.5	404.84	404.84	405.46	395	484,200
September 10, 2025	404.98	396.5	396.5	405.34	396.24	650,200
September 09, 2025	394.59	403.8	403.8	404	392.17	644,834
September 08, 2025	398.93	394.62	394.62	398.93	388.73	1.02M
September 05, 2025	375.61	400.52	400.52	401.62	375.61	924,700
September 04, 2025	395.6	380.47	380.47	396.54	375.89	1.4M
September 03, 2025	402.61	391.45	391.45	410	385.01	1.68M
September 02, 2025	419.63	404.81	404.81	436.95	402.28	3.14M
August 29, 2025	307.16	304.76	304.76	307.99	303.08	418,800
August 28, 2025	305.57	307.24	307.24	309	302.19	749,916
August 27, 2025	308.02	305.35	305.35	312.44	305.03	583,500
August 26, 2025	306.76	309.22	309.22	309.34	304.48	1.31M
August 25, 2025	310.72	305.38	305.38	312.65	304.84	659,907
August 22, 2025	310.44	312.23	312.23	315.66	308.26	506,349
August 21, 2025	303.59	310.66	310.66	311.37	303.59	483,044
August 20, 2025	313.22	306.48	306.48	314.98	306.01	685,044
August 19, 2025	314.1	313.22	313.22	317.31	311.36	595,028
August 18, 2025	314.03	314.1	314.1	316.21	311.55	605,108
August 15, 2025	312.13	313.13	313.13	314.24	310.61	703,800
August 14, 2025	308.83	312.06	312.06	312.48	305	568,842
August 13, 2025	302.96	309.72	309.72	310.07	301.3	579,516
August 12, 2025	298.76	301.39	301.39	302.68	292.34	883,725
August 11, 2025	301.97	300.43	300.43	306	300.24	629,902
August 08, 2025	297.38	301.5	301.5	305.36	297.38	579,900
August 07, 2025	302.22	299.42	299.42	304.77	296.57	572,336
August 06, 2025	301.85	302.41	302.41	307.06	299.45	540,914
August 05, 2025	292.02	304.81	304.81	307.49	291.22	1.14M
August 04, 2025	291.85	292.65	292.65	294.34	287.65	909,397
August 01, 2025	284.65	294.28	294.28	296.6	283.01	2.43M
July 31, 2025	283.25	274.7	274.7	284	272.12	641,009
July 30, 2025	285.59	281.95	281.95	300.49	280.35	1.02M
July 29, 2025	299.19	297.56	297.56	302.14	296.85	527,100
July 28, 2025	304.75	298.14	298.14	306.24	297.3	497,311

United Therapeutics Corporation (UTHR) NASDAQ