United Therapeutics Corporation (UTHR)
NASDAQ: UTHR · Real-Time Price · USD
489.31
+5.21 (1.08%)
At close: Dec 5, 2025, 4:00 PM EST
492.36
+3.05 (0.62%)
After-hours: Dec 5, 2025, 5:31 PM EST
United Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 484.65 | 489.94 | 481.61 | 489.31 | 489.31 | 1.08% | 301,059 |
| Dec 4, 2025 | 480.63 | 486.46 | 477.56 | 484.10 | 484.10 | 0.65% | 630,738 |
| Dec 3, 2025 | 474.14 | 482.67 | 470.13 | 480.96 | 480.96 | 1.44% | 296,730 |
| Dec 2, 2025 | 480.14 | 484.24 | 473.51 | 474.14 | 474.14 | -1.21% | 308,991 |
| Dec 1, 2025 | 484.68 | 486.33 | 477.41 | 479.95 | 479.95 | -1.24% | 385,491 |
| Nov 28, 2025 | 490.25 | 490.30 | 484.35 | 486.00 | 486.00 | -0.50% | 167,191 |
| Nov 26, 2025 | 485.77 | 492.62 | 483.00 | 488.43 | 488.43 | 0.55% | 328,722 |
| Nov 25, 2025 | 480.86 | 486.20 | 471.05 | 485.77 | 485.77 | 1.80% | 298,359 |
| Nov 24, 2025 | 472.09 | 482.43 | 466.72 | 477.20 | 477.20 | 0.50% | 760,687 |
| Nov 21, 2025 | 473.37 | 477.64 | 468.51 | 474.82 | 474.82 | 0.02% | 444,518 |
| Nov 20, 2025 | 477.77 | 482.31 | 473.21 | 474.72 | 474.72 | -0.38% | 417,426 |
| Nov 19, 2025 | 473.82 | 480.90 | 472.10 | 476.54 | 476.54 | -0.01% | 466,746 |
| Nov 18, 2025 | 469.96 | 485.32 | 469.96 | 476.59 | 476.59 | 0.99% | 599,896 |
| Nov 17, 2025 | 466.40 | 476.70 | 463.93 | 471.92 | 471.92 | 1.18% | 505,766 |
| Nov 14, 2025 | 460.34 | 470.86 | 460.34 | 466.40 | 466.40 | 0.89% | 426,185 |
| Nov 13, 2025 | 457.21 | 469.58 | 456.00 | 462.30 | 462.30 | 0.16% | 403,799 |
| Nov 12, 2025 | 455.97 | 463.88 | 452.44 | 461.54 | 461.54 | 0.51% | 442,415 |
| Nov 11, 2025 | 450.18 | 464.27 | 449.58 | 459.21 | 459.21 | 1.16% | 410,638 |
| Nov 10, 2025 | 449.22 | 456.61 | 445.81 | 453.93 | 453.93 | 1.12% | 518,512 |
| Nov 7, 2025 | 452.81 | 453.98 | 444.04 | 448.91 | 448.91 | -1.12% | 372,830 |
| Nov 6, 2025 | 448.00 | 456.41 | 445.25 | 454.00 | 454.00 | 1.46% | 376,508 |
| Nov 5, 2025 | 432.53 | 449.82 | 432.53 | 447.45 | 447.45 | 2.31% | 442,178 |
| Nov 4, 2025 | 432.75 | 440.00 | 430.02 | 437.33 | 437.33 | -0.30% | 618,396 |
| Nov 3, 2025 | 441.39 | 446.00 | 432.00 | 438.66 | 438.66 | -1.52% | 580,473 |
| Oct 31, 2025 | 451.60 | 452.53 | 440.51 | 445.43 | 445.43 | -1.79% | 753,608 |
| Oct 30, 2025 | 451.29 | 456.75 | 445.87 | 453.53 | 453.53 | -0.39% | 544,906 |
| Oct 29, 2025 | 415.37 | 479.50 | 415.26 | 455.32 | 455.32 | 9.63% | 1,867,356 |
| Oct 28, 2025 | 418.17 | 419.46 | 409.07 | 415.34 | 415.34 | -1.35% | 805,586 |
| Oct 27, 2025 | 420.63 | 422.39 | 411.92 | 421.04 | 421.04 | 0.59% | 446,666 |
| Oct 24, 2025 | 426.40 | 430.16 | 418.22 | 418.58 | 418.58 | -1.79% | 394,974 |
| Oct 23, 2025 | 424.16 | 426.61 | 420.69 | 426.21 | 426.21 | 1.08% | 453,293 |
| Oct 22, 2025 | 422.54 | 424.12 | 419.47 | 421.64 | 421.64 | -0.21% | 463,682 |
| Oct 21, 2025 | 432.20 | 432.20 | 422.51 | 422.53 | 422.53 | -2.35% | 447,652 |
| Oct 20, 2025 | 434.22 | 436.00 | 419.54 | 432.69 | 432.69 | -0.15% | 645,022 |
| Oct 17, 2025 | 432.23 | 435.38 | 428.04 | 433.34 | 433.34 | 0.15% | 524,679 |
| Oct 16, 2025 | 430.13 | 435.36 | 427.86 | 432.69 | 432.69 | 0.12% | 496,058 |
| Oct 15, 2025 | 433.42 | 441.78 | 429.84 | 432.19 | 432.19 | -0.33% | 658,837 |
| Oct 14, 2025 | 437.53 | 442.23 | 430.80 | 433.61 | 433.61 | -1.47% | 665,453 |
| Oct 13, 2025 | 437.53 | 443.11 | 430.89 | 440.06 | 440.06 | 0.01% | 442,389 |
| Oct 10, 2025 | 445.66 | 446.16 | 439.18 | 440.00 | 440.00 | -1.21% | 690,855 |
| Oct 9, 2025 | 449.83 | 452.70 | 444.05 | 445.38 | 445.38 | -0.79% | 573,913 |
| Oct 8, 2025 | 456.52 | 456.52 | 444.00 | 448.93 | 448.93 | -1.73% | 540,941 |
| Oct 7, 2025 | 450.31 | 459.48 | 449.51 | 456.84 | 456.84 | 0.79% | 610,701 |
| Oct 6, 2025 | 445.24 | 455.26 | 445.24 | 453.28 | 453.28 | 0.05% | 692,585 |
| Oct 3, 2025 | 443.63 | 455.12 | 443.44 | 453.07 | 453.07 | 2.17% | 796,289 |
| Oct 2, 2025 | 433.24 | 444.57 | 432.56 | 443.44 | 443.44 | 1.20% | 969,713 |
| Oct 1, 2025 | 421.26 | 439.57 | 419.21 | 438.18 | 438.18 | 4.53% | 810,210 |
| Sep 30, 2025 | 422.99 | 428.42 | 417.08 | 419.21 | 419.21 | -1.20% | 1,140,255 |
| Sep 29, 2025 | 429.18 | 431.75 | 415.00 | 424.31 | 424.31 | -1.93% | 1,072,233 |
| Sep 26, 2025 | 426.86 | 433.57 | 422.99 | 432.66 | 432.66 | 1.70% | 724,618 |