United Therapeutics Corporation UTHR
NASDAQ · United States · Health Technology
$570.20+28.31 (+5.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $541.89 | +12.55% | $482.20 | $557.37 | $475.46 | 3.30M |
| 2026-09-29 | $481.47 | -0.84% | $485.54 | $487.62 | $471.34 | 439.90K |
| 2026-09-28 | $485.54 | +2.12% | $473.84 | $486.98 | $470.76 | 628.20K |
| 2026-09-25 | $475.45 | +0.69% | $474.04 | $479.97 | $470.40 | 472.40K |
| 2026-09-24 | $472.21 | -3.52% | $472.72 | $481.32 | $468.97 | 585.50K |
| 2026-09-23 | $489.42 | -1.64% | $498.82 | $500.05 | $487.73 | 433.40K |
| 2026-09-22 | $497.59 | +0.91% | $493.98 | $499.58 | $488.08 | 586.40K |
| 2026-09-21 | $493.10 | -0.31% | $497.70 | $497.70 | $491.26 | 1.19M |
| 2026-09-18 | $494.63 | -0.53% | $498.07 | $499.23 | $492.57 | 1.50M |
| 2026-09-17 | $497.27 | -0.24% | $501.49 | $503.33 | $492.59 | 1.45M |
| 2026-09-16 | $498.48 | -0.37% | $500.62 | $505.78 | $497.67 | 488.40K |
| 2026-09-15 | $500.35 | -0.47% | $505.44 | $507.15 | $498.85 | 1.60M |
| 2026-09-14 | $502.70 | +1.12% | $506.78 | $509.07 | $499.62 | 605.70K |
| 2026-09-11 | $497.11 | -1.34% | $505.60 | $508.68 | $496.18 | 573.40K |
| 2026-09-10 | $503.86 | -0.58% | $502.44 | $509.79 | $497.91 | 653.20K |
| 2026-09-09 | $506.82 | +1.78% | $502.75 | $509.53 | $492.90 | 500.10K |
| 2026-09-08 | $497.97 | +2.12% | $494.74 | $505.00 | $479.71 | 643.50K |
| 2026-09-04 | $487.61 | -0.54% | $484.33 | $494.09 | $484.33 | 327.00K |
| 2026-09-03 | $490.24 | -0.36% | $494.09 | $494.09 | $477.06 | 469.60K |
| 2026-09-02 | $492.02 | -4.03% | $510.00 | $510.05 | $477.01 | 1.40M |
| 2026-09-01 | $512.70 | +0.45% | $514.20 | $517.75 | $510.39 | 479.00K |
| 2026-08-31 | $510.38 | -0.99% | $510.95 | $515.55 | $507.03 | 538.50K |
| 2026-08-28 | $515.46 | -2.36% | $527.94 | $530.50 | $513.72 | 266.90K |
| 2026-08-27 | $527.91 | +2.17% | $513.98 | $531.76 | $511.00 | 391.00K |
| 2026-08-26 | $516.68 | -0.36% | $515.60 | $522.02 | $513.98 | 254.80K |
| 2026-08-25 | $518.53 | +1.10% | $516.07 | $520.66 | $515.54 | 876.50K |
| 2026-08-24 | $512.88 | -0.05% | $513.12 | $514.30 | $508.15 | 323.90K |
| 2026-08-21 | $513.12 | -1.51% | $523.23 | $528.02 | $512.29 | 415.60K |
| 2026-08-20 | $521.00 | -1.54% | $524.15 | $529.26 | $517.88 | 440.30K |
| 2026-08-19 | $529.14 | +2.10% | $525.47 | $535.77 | $522.04 | 432.10K |
| 2026-08-18 | $518.27 | +1.93% | $510.42 | $519.21 | $508.56 | 366.40K |
| 2026-08-17 | $508.48 | +1.75% | $502.29 | $509.54 | $499.96 | 457.30K |
| 2026-08-14 | $499.73 | -0.31% | $498.91 | $501.62 | $494.35 | 473.00K |
| 2026-08-13 | $501.27 | -2.04% | $515.62 | $515.62 | $499.19 | 408.10K |
| 2026-08-12 | $511.72 | -0.73% | $510.44 | $521.43 | $506.01 | 326.10K |
| 2026-08-11 | $515.50 | -2.67% | $528.06 | $534.41 | $512.47 | 343.40K |
| 2026-08-10 | $529.66 | -1.70% | $528.60 | $540.56 | $523.37 | 642.80K |
| 2026-08-07 | $538.84 | +1.11% | $534.84 | $541.03 | $524.58 | 1.20M |
| 2026-08-06 | $532.94 | +2.68% | $519.79 | $533.12 | $511.99 | 998.80K |
| 2026-08-05 | $519.01 | +0.06% | $505.00 | $525.78 | $490.80 | 742.80K |
| 2026-08-04 | $518.68 | +0.46% | $517.86 | $521.18 | $511.93 | 522.10K |
| 2026-08-03 | $516.31 | -0.27% | $516.29 | $519.74 | $514.01 | 427.60K |
| 2026-07-31 | $517.71 | -1.54% | $525.84 | $525.84 | $514.34 | 616.60K |
| 2026-07-30 | $525.82 | +0.21% | $522.30 | $528.96 | $521.81 | 472.50K |
| 2026-07-29 | $524.70 | +0.20% | $526.08 | $526.17 | $517.61 | 560.60K |
| 2026-07-28 | $523.63 | -0.82% | $530.84 | $532.45 | $522.10 | 446.30K |
| 2026-07-27 | $527.94 | -0.10% | $529.71 | $535.22 | $524.81 | 431.30K |
| 2026-07-24 | $528.47 | -0.20% | $533.94 | $537.76 | $527.75 | 313.20K |
| 2026-07-23 | $529.53 | +0.47% | $523.23 | $532.12 | $519.01 | 241.10K |
| 2026-07-22 | $527.07 | -1.63% | $535.83 | $541.25 | $521.73 | 469.80K |
| 2026-07-21 | $535.83 | +1.23% | $526.37 | $537.48 | $523.31 | 467.40K |
| 2026-07-20 | $529.34 | -1.18% | $535.55 | $536.41 | $528.56 | 318.90K |
| 2026-07-17 | $535.67 | +1.25% | $529.29 | $543.56 | $528.39 | 422.20K |
| 2026-07-16 | $529.05 | -0.52% | $533.61 | $537.47 | $527.60 | 350.90K |
| 2026-07-15 | $531.79 | +0.97% | $524.81 | $534.71 | $520.05 | 448.10K |
| 2026-07-14 | $526.66 | -1.66% | $535.57 | $536.15 | $523.46 | 372.60K |
| 2026-07-13 | $535.57 | -2.10% | $541.47 | $543.05 | $530.09 | 303.80K |
| 2026-07-10 | $547.06 | -0.98% | $550.59 | $553.47 | $539.33 | 307.80K |
| 2026-07-09 | $552.48 | -0.34% | $552.18 | $556.26 | $547.61 | 302.80K |
| 2026-07-08 | $554.34 | -1.66% | $561.49 | $563.25 | $548.00 | 299.40K |
| 2026-07-07 | $563.70 | +3.01% | $559.06 | $563.70 | $552.81 | 513.70K |
| 2026-07-06 | $547.25 | -1.56% | $556.31 | $556.45 | $543.82 | 326.60K |
| 2026-07-02 | $555.91 | +1.60% | $554.94 | $558.59 | $547.63 | 534.40K |
| 2026-07-01 | $547.15 | +0.98% | $542.65 | $549.66 | $536.93 | 422.60K |
| 2026-06-30 | $541.83 | -0.57% | $547.42 | $552.46 | $535.63 | 551.10K |
| 2026-06-29 | $544.92 | +0.42% | $545.58 | $549.38 | $539.14 | 420.30K |
| 2026-06-26 | $542.66 | -0.13% | $544.37 | $554.52 | $535.44 | 1.02M |
| 2026-06-25 | $543.39 | -1.18% | $547.26 | $555.32 | $540.90 | 276.50K |
| 2026-06-24 | $549.90 | +1.02% | $544.94 | $555.00 | $544.06 | 377.60K |
| 2026-06-23 | $544.33 | +1.12% | $542.08 | $546.58 | $539.70 | 1.08M |
| 2026-06-22 | $538.30 | +0.32% | $541.25 | $541.53 | $533.49 | 620.90K |
| 2026-06-18 | $536.59 | -2.70% | $553.18 | $555.23 | $532.59 | 2.00M |
| 2026-06-17 | $551.47 | +0.58% | $549.36 | $555.92 | $547.01 | 360.30K |
| 2026-06-16 | $548.27 | -0.24% | $553.43 | $555.23 | $544.56 | 611.90K |
| 2026-06-15 | $549.57 | +0.66% | $545.96 | $554.09 | $538.71 | 351.70K |
| 2026-06-12 | $545.96 | +0.10% | $547.59 | $547.59 | $536.39 | 451.80K |
| 2026-06-11 | $545.40 | +0.24% | $544.86 | $552.72 | $543.01 | 429.00K |
| 2026-06-10 | $544.10 | -1.63% | $553.39 | $557.97 | $538.27 | 576.40K |
| 2026-06-09 | $553.14 | +1.55% | $550.89 | $554.48 | $544.00 | 340.50K |
| 2026-06-08 | $544.69 | -0.94% | $545.50 | $553.09 | $544.02 | 448.60K |
| 2026-06-05 | $549.87 | +0.40% | $547.10 | $550.99 | $540.80 | 663.20K |
| 2026-06-04 | $547.69 | -0.32% | $549.47 | $551.90 | $537.34 | 411.90K |
| 2026-06-03 | $549.47 | +1.74% | $543.50 | $552.00 | $541.10 | 326.10K |
| 2026-06-02 | $540.05 | -0.84% | $537.56 | $544.91 | $534.97 | 438.10K |
| 2026-06-01 | $544.62 | -2.19% | $551.70 | $560.97 | $544.49 | 498.50K |
| 2026-05-29 | $556.82 | -0.94% | $563.04 | $563.04 | $548.03 | 657.40K |
| 2026-05-28 | $562.09 | -1.52% | $571.27 | $574.00 | $560.15 | 537.40K |
| 2026-05-27 | $570.75 | -1.33% | $578.74 | $580.39 | $569.86 | 338.70K |
| 2026-05-26 | $578.43 | +1.76% | $564.61 | $578.80 | $560.60 | 965.70K |
| 2026-05-22 | $568.43 | +0.45% | $567.30 | $570.64 | $563.04 | 281.00K |