Home

United Therapeutics Corporation - Common Stock (UTHR)

307.36
-4.90 (-1.57%)
NASDAQ · Last Trade: Apr 3rd, 4:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For United Therapeutics Corporation - Common Stock (UTHR)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025303.78313.41303.15312.26461,017312.26
4/01/2025308.17311.55303.33306.88576,678306.88
3/31/2025303.77309.64298.60308.27611,811308.27
3/28/2025309.58309.58304.03306.97223,177306.97
3/27/2025311.87318.40307.57308.02302,825308.02
3/26/2025313.72315.42309.99310.82325,122310.82
3/25/2025322.32322.32312.38316.73345,539316.73
3/24/2025313.18320.67313.18319.86376,139319.86
3/21/2025311.18315.69308.43312.991,155,389312.99
3/20/2025315.52319.48312.61313.60330,890313.60
3/19/2025315.17319.07307.64318.85539,286318.85
3/18/2025322.32324.57313.98314.12417,953314.12
3/17/2025307.86324.22304.55322.94400,603322.94
3/14/2025305.06310.17305.06307.24494,807307.24
3/13/2025306.88307.98299.47305.39444,224305.39
3/12/2025304.22307.73301.25307.09723,345307.09
3/11/2025314.74318.06303.62304.42553,500304.42
3/10/2025313.93323.99313.93317.87436,075317.87
3/07/2025307.15320.81306.11315.91740,108315.91
3/06/2025309.06311.87305.00307.68423,068307.68
3/05/2025307.40312.86306.49310.98479,480310.98
3/04/2025308.09315.53305.33308.59649,342308.59
3/03/2025316.46320.76307.92310.03640,521310.03
2/28/2025324.06324.06313.66320.05657,487320.05
2/27/2025318.80326.74315.07323.62997,174323.62
2/26/2025343.53344.81307.38318.891,699,391318.89
2/25/2025362.42364.98351.08357.50591,247357.50
2/24/2025361.35365.21358.17358.21874,860358.21
2/21/2025366.60369.00355.85361.10407,155361.10
2/20/2025377.29378.52362.50367.36633,035367.36
2/19/2025373.15383.50371.94380.78564,844380.78
2/18/2025370.00374.35366.00372.83431,904372.83
2/14/2025370.93370.93364.62370.58209,350370.58
2/13/2025369.00372.69365.00370.44302,067370.44
2/12/2025352.61370.89350.24370.74626,644370.74
2/11/2025348.05363.00346.49353.31508,279353.31
2/10/2025351.24351.24345.22345.64347,814345.64
2/07/2025355.76357.00344.39347.71291,469347.71
2/06/2025355.93356.57351.29353.75466,440353.75
2/05/2025348.21358.87348.21354.18386,195354.18
2/04/2025353.10355.77348.52353.43312,063353.43
2/03/2025348.17358.63344.36354.58369,022354.58
1/31/2025355.18357.31350.02351.17414,604351.17
1/30/2025370.00370.40349.06352.30500,887352.30
1/29/2025373.00378.52370.20372.75169,580372.75
1/28/2025370.99382.61368.02370.85320,223370.85
1/27/2025369.82375.35368.52369.56246,082369.56
1/24/2025372.73375.61365.88370.83198,583370.83
1/23/2025372.55374.15367.02371.89243,340371.89
1/22/2025371.37373.88366.20371.28318,242371.28
1/21/2025361.00369.85360.46367.97655,364367.97
1/17/2025372.34372.34357.25358.93248,351358.93
1/16/2025362.74369.71362.74366.39255,042366.39
1/15/2025369.52370.48360.36361.64303,088361.64
1/14/2025361.97366.48357.55364.70294,961364.70
1/13/2025366.64368.36361.06362.88277,045362.88
1/10/2025362.94365.33358.80364.97264,858364.97
1/08/2025363.99367.41360.00366.61252,791366.61
1/07/2025355.94362.98355.81362.33190,720362.33
1/06/2025355.70358.67351.05355.39268,132355.39
1/03/2025360.92364.19355.87356.33235,306356.33