United Therapeutics Corporation - UTHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

United Therapeutics Corporation (UTHR) NASDAQ