United Therapeutics Corporation - UTHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	473.37	474.82	474.82	477.64	468.51	444,518
November 20, 2025	477.77	474.72	474.72	482.31	473.21	417,426
November 19, 2025	473.82	476.54	476.54	480.9	472.1	466,746
November 18, 2025	469.96	476.59	476.59	485.32	469.96	599,900
November 17, 2025	466.4	471.92	471.92	476.7	463.93	505,766
November 14, 2025	460.34	466.4	466.4	470.86	460.34	426,200
November 13, 2025	457.21	462.3	462.3	469.58	456	403,800
November 12, 2025	455.97	461.54	461.54	463.88	452.44	442,400
November 11, 2025	450.18	459.21	459.21	464.27	449.58	410,600
November 10, 2025	449.22	453.93	453.93	456.61	445.81	518,512
November 07, 2025	452.81	448.91	448.91	453.98	444.04	372,830
November 06, 2025	448	454	454	456.41	445.25	376,508
November 05, 2025	432.53	447.45	447.45	449.82	432.53	442,200
November 04, 2025	432.75	437.33	437.33	440	430.02	618,396
November 03, 2025	441.39	438.66	438.66	446	432	580,500
October 31, 2025	451.6	445.43	445.43	452.53	440.51	753,600
October 30, 2025	451.29	453.53	453.53	456.75	445.87	544,906
October 29, 2025	415.37	455.32	455.32	479.5	415.26	1.87M
October 28, 2025	418.17	415.34	415.34	419.46	409.07	805,600
October 27, 2025	420.63	421.04	421.04	422.39	411.92	446,700
October 24, 2025	426.4	418.58	418.58	430.16	418.22	394,974
October 23, 2025	424.16	426.21	426.21	426.61	420.69	453,300
October 22, 2025	422.54	421.64	421.64	424.12	419.47	463,700
October 21, 2025	432.2	422.53	422.53	432.2	422.51	447,700
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

United Therapeutics Corporation (UTHR) NASDAQ