NASDAQ : UTHR
United Therapeutics Corporation — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 598.72 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 25.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
United Therapeutics Corporation (UTHR) closed at 598.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 600 | 609.99 | 593.57 | 598.72 | 518,240 | +0.87% |
| 2026-10-29 | 591.76 | 599.45 | 589.615 | 593.54 | 370,341 | +1.20% |
| 2026-10-28 | 581.94 | 589.19 | 581.875 | 586.48 | 421,674 | -0.80% |
| 2026-10-27 | 587.1 | 593 | 582.665 | 591.2 | 457,446 | -0.28% |
| 2026-10-26 | 589.11 | 593.5 | 584.495 | 592.84 | 577,007 | +0.91% |
| 2026-10-23 | 584.92 | 590.98 | 576.24 | 587.5 | 637,875 | +0.46% |
| 2026-10-22 | 568.69 | 590.79 | 562.855 | 584.79 | 895,458 | +3.78% |
| 2026-10-21 | 553.63 | 566.55 | 550.06 | 563.49 | 455,093 | +1.74% |
| 2026-10-20 | 547.14 | 564.97 | 545.58 | 553.88 | 443,279 | +1.98% |
| 2026-10-19 | 539.1 | 560 | 534.61 | 543.15 | 498,297 | +1.88% |
| 2026-10-16 | 545.49 | 551.765 | 530.183 | 533.12 | 668,250 | -1.55% |
| 2026-10-15 | 545.24 | 551.825 | 538.07 | 541.51 | 545,400 | +0.27% |
| 2026-10-14 | 543.18 | 546.89 | 523.95 | 540.03 | 883,182 | -0.62% |
| 2026-10-13 | 551.59 | 553.99 | 542.23 | 543.4 | 538,230 | -1.22% |
| 2026-10-12 | 553.49 | 555.585 | 547.76 | 550.1 | 840,641 | +0.17% |
| 2026-10-09 | 528.92 | 551.15 | 528.92 | 549.16 | 577,863 | +3.07% |
| 2026-10-08 | 545 | 545 | 524.79 | 532.78 | 1,435,282 | -2.24% |
| 2026-10-07 | 542.41 | 558.3 | 541.9 | 545 | 1,005,292 | +0.62% |
| 2026-10-06 | 537.19 | 546.16 | 527.33 | 541.62 | 1,213,468 | +0.97% |
| 2026-10-05 | 540.41 | 547.98 | 535.53 | 536.4 | 833,723 | -0.98% |
| 2026-10-02 | 570 | 577.02 | 541.27 | 541.7 | 1,117,874 | -5.19% |
| 2026-10-01 | 557.53 | 585.79 | 556.763 | 571.38 | 1,691,495 | +5.44% |
| 2026-09-30 | 482.2 | 557.37 | 475.46 | 541.89 | 3,336,748 | +12.55% |
| 2026-09-29 | 485.54 | 487.62 | 471.34 | 481.47 | 439,866 | -0.84% |
| 2026-09-28 | 473.84 | 486.98 | 470.76 | 485.54 | 628,267 | +2.12% |
| 2026-09-25 | 474.04 | 479.97 | 470.4 | 475.45 | 472,446 | +0.69% |
| 2026-09-24 | 472.72 | 481.318 | 468.97 | 472.21 | 585,524 | -3.52% |
| 2026-09-23 | 498.82 | 500.05 | 487.733 | 489.42 | 433,400 | -1.64% |
| 2026-09-22 | 493.98 | 499.58 | 488.08 | 497.59 | 586,401 | +0.91% |
| 2026-09-21 | 497.7 | 497.7 | 491.255 | 493.1 | 1,185,699 | -0.31% |
| 2026-09-18 | 498.07 | 499.23 | 492.57 | 494.63 | 1,501,108 | -0.53% |
| 2026-09-17 | 501.49 | 503.325 | 492.59 | 497.27 | 1,454,415 | -0.24% |
| 2026-09-16 | 500.62 | 505.775 | 497.665 | 498.48 | 488,401 | -0.37% |
| 2026-09-15 | 505.44 | 507.15 | 498.85 | 500.35 | 1,604,664 | -0.47% |
| 2026-09-14 | 506.78 | 509.065 | 499.62 | 502.7 | 605,734 | +1.12% |
| 2026-09-11 | 505.6 | 508.675 | 496.18 | 497.11 | 573,361 | -1.34% |
| 2026-09-10 | 502.44 | 509.79 | 497.91 | 503.86 | 653,159 | -0.58% |
| 2026-09-09 | 502.75 | 509.525 | 492.9 | 506.82 | 500,105 | +1.78% |
| 2026-09-08 | 494.74 | 505 | 479.71 | 497.97 | 643,543 | +2.12% |
| 2026-09-04 | 484.33 | 494.085 | 484.33 | 487.61 | 327,024 | -0.54% |
| 2026-09-03 | 494.09 | 494.09 | 477.06 | 490.24 | 469,576 | -0.36% |
| 2026-09-02 | 510 | 510.05 | 477.01 | 492.02 | 1,404,131 | -4.03% |
| 2026-09-01 | 514.2 | 517.75 | 510.39 | 512.7 | 478,996 | +0.45% |
| 2026-08-31 | 510.95 | 515.55 | 507.03 | 510.38 | 538,523 | -0.99% |
| 2026-08-28 | 527.94 | 530.5 | 513.72 | 515.46 | 266,869 | -2.36% |
| 2026-08-27 | 513.98 | 531.76 | 511 | 527.91 | 391,005 | +2.17% |
| 2026-08-26 | 515.6 | 522.02 | 513.98 | 516.68 | 254,780 | -0.36% |
| 2026-08-25 | 516.07 | 520.655 | 515.54 | 518.53 | 876,497 | +1.10% |
| 2026-08-24 | 513.12 | 514.295 | 508.154 | 512.88 | 323,887 | -0.05% |
| 2026-08-21 | 523.23 | 528.02 | 512.29 | 513.12 | 415,573 | -1.51% |
| 2026-08-20 | 524.15 | 529.255 | 517.88 | 521 | 440,385 | -1.54% |
| 2026-08-19 | 525.47 | 535.77 | 522.04 | 529.14 | 432,111 | +2.10% |
| 2026-08-18 | 510.42 | 519.21 | 508.56 | 518.27 | 366,432 | +1.93% |
| 2026-08-17 | 502.29 | 509.54 | 499.96 | 508.48 | 457,341 | +1.75% |
| 2026-08-14 | 498.91 | 501.62 | 494.345 | 499.73 | 472,955 | -0.31% |
| 2026-08-13 | 515.62 | 515.62 | 499.19 | 501.27 | 408,059 | -2.04% |
| 2026-08-12 | 510.44 | 521.43 | 506.01 | 511.72 | 326,125 | -0.73% |
| 2026-08-11 | 528.06 | 534.41 | 512.47 | 515.5 | 343,389 | -2.67% |
| 2026-08-10 | 528.595 | 540.563 | 523.37 | 529.66 | 642,772 | -1.70% |
| 2026-08-07 | 534.84 | 541.03 | 524.58 | 538.84 | 1,198,817 | +1.11% |
| 2026-08-06 | 519.79 | 533.12 | 511.99 | 532.94 | 998,775 | +2.68% |
| 2026-08-05 | 505 | 525.78 | 490.8 | 519.01 | 742,761 | +0.06% |
| 2026-08-04 | 517.86 | 521.18 | 511.93 | 518.68 | 522,267 | +0.46% |
| 2026-08-03 | 516.29 | 519.74 | 514.01 | 516.31 | 427,627 | -0.27% |
| 2026-07-31 | 525.84 | 525.84 | 514.34 | 517.71 | 616,616 | -1.54% |
| 2026-07-30 | 522.3 | 528.96 | 521.805 | 525.82 | 472,490 | +0.21% |
| 2026-07-29 | 526.08 | 526.17 | 517.61 | 524.7 | 560,581 | +0.20% |
| 2026-07-28 | 530.84 | 532.45 | 522.1 | 523.63 | 446,331 | -0.82% |
| 2026-07-27 | 529.71 | 535.22 | 524.81 | 527.94 | 431,349 | -0.10% |
| 2026-07-24 | 533.94 | 537.755 | 527.75 | 528.47 | 313,248 | -0.20% |
| 2026-07-23 | 523.23 | 532.12 | 519.01 | 529.53 | 241,123 | +0.47% |
| 2026-07-22 | 535.83 | 541.25 | 521.73 | 527.07 | 469,813 | -1.63% |
| 2026-07-21 | 526.37 | 537.48 | 523.31 | 535.83 | 467,386 | +1.23% |
| 2026-07-20 | 535.55 | 536.41 | 528.56 | 529.34 | 318,879 | -1.18% |
| 2026-07-17 | 529.29 | 543.56 | 528.39 | 535.67 | 422,243 | +1.25% |
| 2026-07-16 | 533.61 | 537.47 | 527.595 | 529.05 | 350,858 | -0.52% |
| 2026-07-15 | 524.81 | 534.71 | 520.05 | 531.79 | 448,059 | +0.97% |
| 2026-07-14 | 535.57 | 536.15 | 523.46 | 526.66 | 372,647 | -1.66% |
| 2026-07-13 | 541.47 | 543.05 | 530.09 | 535.57 | 303,818 | -2.10% |
| 2026-07-10 | 550.59 | 553.47 | 539.33 | 547.06 | 307,778 | -0.98% |
| 2026-07-09 | 552.18 | 556.26 | 547.61 | 552.48 | 302,782 | -0.34% |
| 2026-07-08 | 561.49 | 563.245 | 548 | 554.34 | 299,415 | -1.66% |
| 2026-07-07 | 559.06 | 563.7 | 552.805 | 563.7 | 513,745 | +3.01% |
| 2026-07-06 | 556.31 | 556.45 | 543.82 | 547.25 | 326,595 | -1.56% |
| 2026-07-02 | 554.941 | 558.585 | 547.625 | 555.91 | 534,365 | +1.60% |
| 2026-07-01 | 542.65 | 549.66 | 536.93 | 547.15 | 422,598 | +0.98% |
| 2026-06-30 | 547.42 | 552.46 | 535.63 | 541.83 | 551,070 | -0.57% |
| 2026-06-29 | 545.58 | 549.38 | 539.14 | 544.92 | 420,258 | +0.42% |
| 2026-06-26 | 544.37 | 554.515 | 535.44 | 542.66 | 1,022,244 | -0.13% |
| 2026-06-25 | 547.26 | 555.321 | 540.9 | 543.39 | 285,355 | -1.18% |
| 2026-06-24 | 544.94 | 555 | 544.06 | 549.9 | 377,592 | +1.02% |
| 2026-06-23 | 542.08 | 546.58 | 539.7 | 544.33 | 1,081,315 | +1.12% |
| 2026-06-22 | 541.25 | 541.53 | 533.49 | 538.3 | 620,875 | +0.32% |
| 2026-06-18 | 553.18 | 555.23 | 532.59 | 536.59 | 2,001,977 | -2.70% |
| 2026-06-17 | 549.36 | 555.92 | 547.01 | 551.47 | 360,276 | +0.58% |
| 2026-06-16 | 553.43 | 555.23 | 544.56 | 548.27 | 611,912 | -0.24% |
| 2026-06-15 | 545.96 | 554.09 | 538.71 | 549.57 | 351,708 | +0.66% |
| 2026-06-12 | 547.59 | 547.59 | 536.39 | 545.96 | 451,832 | +0.10% |
| 2026-06-11 | 544.86 | 552.72 | 543.005 | 545.4 | 428,970 | +0.24% |
| 2026-06-10 | 553.39 | 557.97 | 538.27 | 544.1 | 576,435 | -1.63% |
| 2026-06-09 | 550.89 | 554.48 | 544 | 553.14 | 340,480 | +1.55% |
| 2026-06-08 | 545.5 | 553.09 | 544.02 | 544.69 | 448,559 | -0.94% |
| 2026-06-05 | 547.1 | 550.99 | 540.8 | 549.87 | 663,249 | +0.40% |
| 2026-06-04 | 549.47 | 551.895 | 537.34 | 547.69 | 411,934 | -0.32% |
| 2026-06-03 | 543.5 | 552 | 541.1 | 549.47 | 326,119 | +1.74% |
| 2026-06-02 | 537.56 | 544.91 | 534.965 | 540.05 | 438,096 | -0.84% |
| 2026-06-01 | 551.7 | 560.97 | 544.49 | 544.62 | 498,538 | -2.19% |
| 2026-05-29 | 563.04 | 563.04 | 548.03 | 556.82 | 657,447 | -0.94% |
| 2026-05-28 | 571.27 | 574 | 560.15 | 562.09 | 537,379 | -1.52% |
| 2026-05-27 | 578.74 | 580.39 | 569.855 | 570.75 | 338,709 | -1.33% |
| 2026-05-26 | 564.61 | 578.8 | 560.6 | 578.43 | 965,712 | +1.76% |
| 2026-05-22 | 567.3 | 570.64 | 563.04 | 568.43 | 281,044 | +0.45% |
| 2026-05-21 | 562.5 | 567.56 | 555.254 | 565.87 | 420,900 | +0.34% |
| 2026-05-20 | 570.37 | 578.6 | 560.89 | 563.93 | 485,813 | -0.51% |
| 2026-05-19 | 566.99 | 572.45 | 560.23 | 566.8 | 404,045 | -0.03% |
| 2026-05-18 | 570 | 571.225 | 561.01 | 566.99 | 309,658 | -0.28% |
| 2026-05-15 | 576.49 | 576.49 | 565.26 | 568.58 | 334,196 | -1.25% |
| 2026-05-14 | 579.35 | 579.555 | 568.718 | 575.79 | 373,619 | -0.65% |
| 2026-05-13 | 581.17 | 584.71 | 574.84 | 579.54 | 329,510 | -0.38% |
| 2026-05-12 | 569.85 | 583.825 | 568.61 | 581.74 | 397,479 | +2.08% |