United Therapeutics Corporation - UTHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	306.8	304.5	304.5	307.27	302.11	310,921
July 24, 2025	305.87	306.41	306.41	307.71	302.65	403,415
July 23, 2025	300.69	305.61	305.61	306.92	299.02	431,100
July 22, 2025	293.99	297.89	297.89	298.91	293.99	372,403
July 21, 2025	292.01	293.12	293.12	296.56	291.47	279,831
July 18, 2025	298.31	292.01	292.01	299.15	290.8	322,700
July 17, 2025	296.8	297.33	297.33	302.52	293.66	459,519
July 16, 2025	295.25	298.16	298.16	299.83	295.01	324,809
July 15, 2025	297.7	293.24	293.24	300.37	291.72	303,200
July 14, 2025	294.21	297.68	297.68	298.47	294.21	313,927
July 11, 2025	298.19	295.52	295.52	298.96	295.33	300,700
July 10, 2025	300	300.16	300.16	301.75	295.53	498,725
July 09, 2025	296.8	300.56	300.56	300.91	295.3	416,400
July 08, 2025	290.53	294.42	294.42	298.46	290.53	449,944
July 07, 2025	294.3	290.39	290.39	294.3	286.68	649,762
July 03, 2025	295.66	294.49	294.49	298.3	291.13	284,212
July 02, 2025	290.08	295.22	295.22	295.98	290.08	401,900
July 01, 2025	287.15	290.91	290.91	295.18	286.57	377,231
June 30, 2025	285.75	287.35	287.35	290	284.39	397,146
June 27, 2025	284.09	284.27	284.27	287.73	282.42	462,927
June 26, 2025	288.2	284.09	284.09	288.99	283.52	364,700
June 25, 2025	290.68	285.97	285.97	290.68	284.91	310,233
June 24, 2025	286.11	289.94	289.94	291.15	282	371,900
June 23, 2025	289.95	286.39	286.39	293.44	282.62	811,959
June 20, 2025	292.03	290.75	290.75	293.77	285.8	1.46M
June 18, 2025	287.98	291.72	291.72	292.74	282.89	641,303
June 17, 2025	287.21	286.88	286.88	290.56	284.61	563,700
June 16, 2025	284.17	288.56	288.56	290.48	281.97	843,540
June 13, 2025	283.55	283.35	283.35	287.12	282	564,437
June 12, 2025	277.16	286.14	286.14	287.08	275.5	998,081
June 11, 2025	282.01	276.47	276.47	288.56	274.01	1.45M
June 10, 2025	289	281.36	281.36	292.7	274.01	2.8M
June 09, 2025	325.37	328.4	328.4	329.85	323.52	541,300
June 06, 2025	322.99	325.82	325.82	326.3	322.6	317,047
June 05, 2025	324.1	319.71	319.71	325.27	318.13	416,702
June 04, 2025	325	323.97	323.97	335	323.9	390,841
June 03, 2025	325.05	324.2	324.2	326.33	319	441,700
June 02, 2025	317.93	325.48	325.48	327	315.56	580,995
May 30, 2025	320.18	318.85	318.85	320.48	314.27	886,338
May 29, 2025	315.77	320.37	320.37	320.91	311.62	481,516
May 28, 2025	316.92	315.64	315.64	319.1	315	425,125
May 27, 2025	309.34	314.84	314.84	315.87	307.76	494,141
May 23, 2025	305.76	307.65	307.65	310.16	302.79	269,293
May 22, 2025	308.25	308.72	308.72	310.74	306.16	326,014

United Therapeutics Corporation (UTHR) NASDAQ