United Therapeutics Corporation UTHR
591.17 USD -2.14 (-0.36%)
Regular-session close
591.17 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
587.00 Day range 598.84
462.30 52-week range 608.49
- YTD
- +21.33%
- 1 year
- +27.88%
UTHR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 593.31 | 598.84 | 587.00 | 591.17 | -2.14 | -0.36% | 446,804 |
| Nov 12, 2026 | 597.50 | 598.38 | 586.56 | 593.31 | -2.35 | -0.39% | 319,916 |
| Nov 11, 2026 | 588.36 | 598.80 | 583.80 | 595.66 | +7.05 | +1.20% | 369,700 |
| Nov 10, 2026 | 580.07 | 593.10 | 577.26 | 588.61 | +6.15 | +1.06% | 461,400 |
| Nov 9, 2026 | 570.47 | 586.46 | 556.63 | 582.46 | +20.44 | +3.64% | 571,800 |
| Nov 6, 2026 | 561.95 | 569.45 | 559.41 | 562.02 | -3.70 | -0.65% | 468,600 |
| Nov 5, 2026 | 608.29 | 608.29 | 561.24 | 565.72 | -42.77 | -7.03% | 619,700 |
| Nov 4, 2026 | 583.63 | 614.23 | 578.28 | 608.49 | +7.17 | +1.19% | 946,100 |
| Nov 3, 2026 | 596.14 | 606.72 | 596.14 | 601.32 | +5.19 | +0.87% | 611,900 |
| Nov 2, 2026 | 596.54 | 600.90 | 592.47 | 596.13 | -2.59 | -0.43% | 419,900 |
| Oct 30, 2026 | 600.00 | 609.99 | 593.57 | 598.72 | +5.18 | +0.87% | 518,200 |
| Oct 29, 2026 | 591.76 | 599.45 | 589.62 | 593.54 | +7.06 | +1.20% | 370,300 |
| Oct 28, 2026 | 581.94 | 589.19 | 581.88 | 586.48 | -4.72 | -0.80% | 421,700 |
| Oct 27, 2026 | 587.10 | 593.00 | 582.67 | 591.20 | -1.64 | -0.28% | 457,400 |
| Oct 26, 2026 | 589.11 | 593.50 | 584.50 | 592.84 | +5.34 | +0.91% | 577,000 |
| Oct 23, 2026 | 584.92 | 590.98 | 576.24 | 587.50 | +2.71 | +0.46% | 637,900 |
| Oct 22, 2026 | 568.69 | 590.79 | 562.86 | 584.79 | +21.30 | +3.78% | 895,400 |
| Oct 21, 2026 | 553.63 | 566.55 | 550.06 | 563.49 | +9.61 | +1.74% | 455,100 |
| Oct 20, 2026 | 547.14 | 564.97 | 545.58 | 553.88 | +10.73 | +1.98% | 443,100 |
| Oct 19, 2026 | 539.10 | 560.00 | 534.61 | 543.15 | +10.03 | +1.88% | 495,500 |
| Oct 16, 2026 | 545.49 | 551.77 | 530.18 | 533.12 | -8.39 | -1.55% | 668,200 |
| Oct 15, 2026 | 545.24 | 551.83 | 538.07 | 541.51 | +1.48 | +0.27% | 545,400 |
| Oct 14, 2026 | 543.18 | 546.89 | 523.95 | 540.03 | -3.37 | -0.62% | 883,200 |
| Oct 13, 2026 | 551.59 | 553.99 | 542.23 | 543.40 | -6.70 | -1.22% | 537,700 |
| Oct 12, 2026 | 553.49 | 555.59 | 547.76 | 550.10 | +0.94 | +0.17% | 840,600 |
| Oct 9, 2026 | 528.92 | 551.15 | 528.92 | 549.16 | +16.38 | +3.07% | 577,900 |
| Oct 8, 2026 | 545.00 | 545.00 | 524.79 | 532.78 | -12.22 | -2.24% | 1,435,300 |
| Oct 7, 2026 | 542.41 | 558.30 | 541.90 | 545.00 | +3.38 | +0.62% | 1,005,300 |
| Oct 6, 2026 | 537.19 | 546.16 | 527.33 | 541.62 | +5.22 | +0.97% | 1,213,500 |
| Oct 5, 2026 | 540.41 | 547.98 | 535.53 | 536.40 | -5.30 | -0.98% | 833,700 |
| Oct 2, 2026 | 570.00 | 577.02 | 541.27 | 541.70 | -29.68 | -5.19% | 1,117,900 |
| Oct 1, 2026 | 557.53 | 585.79 | 556.76 | 571.38 | +29.49 | +5.44% | 1,691,500 |
| Sep 30, 2026 | 482.20 | 557.37 | 475.46 | 541.89 | +60.42 | +12.55% | 3,336,700 |
| Sep 29, 2026 | 485.54 | 487.62 | 471.34 | 481.47 | -4.07 | -0.84% | 439,900 |
| Sep 28, 2026 | 473.84 | 486.98 | 470.76 | 485.54 | +10.09 | +2.12% | 628,200 |
| Sep 25, 2026 | 474.04 | 479.97 | 470.40 | 475.45 | +3.24 | +0.69% | 472,400 |
| Sep 24, 2026 | 472.72 | 481.32 | 468.97 | 472.21 | -17.21 | -3.52% | 585,500 |
| Sep 23, 2026 | 498.82 | 500.05 | 487.73 | 489.42 | -8.17 | -1.64% | 433,400 |
| Sep 22, 2026 | 493.98 | 499.58 | 488.08 | 497.59 | +4.49 | +0.91% | 586,400 |
| Sep 21, 2026 | 497.70 | 497.70 | 491.26 | 493.10 | -1.53 | -0.31% | 1,185,700 |
| Sep 18, 2026 | 498.07 | 499.23 | 492.57 | 494.63 | -2.64 | -0.53% | 1,500,800 |
| Sep 17, 2026 | 501.49 | 503.33 | 492.59 | 497.27 | -1.21 | -0.24% | 1,454,400 |
| Sep 16, 2026 | 500.62 | 505.78 | 497.67 | 498.48 | -1.87 | -0.37% | 488,400 |
| Sep 15, 2026 | 505.44 | 507.15 | 498.85 | 500.35 | -2.35 | -0.47% | 1,604,700 |
| Sep 14, 2026 | 506.78 | 509.07 | 499.62 | 502.70 | +5.59 | +1.12% | 605,700 |
| Sep 11, 2026 | 505.60 | 508.68 | 496.18 | 497.11 | -6.75 | -1.34% | 573,400 |
| Sep 10, 2026 | 502.44 | 509.79 | 497.91 | 503.86 | -2.96 | -0.58% | 653,200 |
| Sep 9, 2026 | 502.75 | 509.53 | 492.90 | 506.82 | +8.85 | +1.78% | 500,100 |
| Sep 8, 2026 | 494.74 | 505.00 | 479.71 | 497.97 | +10.36 | +2.12% | 643,500 |
| Sep 4, 2026 | 484.33 | 494.09 | 484.33 | 487.61 | -2.63 | -0.54% | 327,000 |
| Sep 3, 2026 | 494.09 | 494.09 | 477.06 | 490.24 | -1.78 | -0.36% | 469,600 |
| Sep 2, 2026 | 510.00 | 510.05 | 477.01 | 492.02 | -20.68 | -4.03% | 1,404,100 |
| Sep 1, 2026 | 514.20 | 517.75 | 510.39 | 512.70 | +2.32 | +0.45% | 479,000 |
| Aug 31, 2026 | 510.95 | 515.55 | 507.03 | 510.38 | -5.08 | -0.99% | 538,500 |
| Aug 28, 2026 | 527.94 | 530.50 | 513.72 | 515.46 | -12.45 | -2.36% | 266,900 |
| Aug 27, 2026 | 513.98 | 531.76 | 511.00 | 527.91 | +11.23 | +2.17% | 391,000 |
| Aug 26, 2026 | 515.60 | 522.02 | 513.98 | 516.68 | -1.85 | -0.36% | 254,800 |
| Aug 25, 2026 | 516.07 | 520.66 | 515.54 | 518.53 | +5.65 | +1.10% | 876,500 |
| Aug 24, 2026 | 513.12 | 514.30 | 508.15 | 512.88 | -0.24 | -0.05% | 323,900 |
| Aug 21, 2026 | 523.23 | 528.02 | 512.29 | 513.12 | -7.88 | -1.51% | 415,600 |
| Aug 20, 2026 | 524.15 | 529.26 | 517.88 | 521.00 | -8.14 | -1.54% | 440,300 |
| Aug 19, 2026 | 525.47 | 535.77 | 522.04 | 529.14 | +10.87 | +2.10% | 432,100 |
| Aug 18, 2026 | 510.42 | 519.21 | 508.56 | 518.27 | +9.79 | +1.93% | 366,400 |
| Aug 17, 2026 | 502.29 | 509.54 | 499.96 | 508.48 | +8.75 | +1.75% | 457,300 |
| Aug 14, 2026 | 498.91 | 501.62 | 494.35 | 499.73 | -1.54 | -0.31% | 473,000 |
65 days, newest first. Daily bars as drawn on the UTHR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.