United Therapeutics CorporationUTHRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $468.70 | $470.08 | $461.45 | $464.93 | 392,434 |
| 1/15/2026 | $475.59 | $476.45 | $467.68 | $471.99 | 292,302 |
| 1/14/2026 | $476.60 | $481.29 | $470.05 | $475.73 | 376,615 |
| 1/13/2026 | $484.22 | $484.22 | $474.02 | $476.86 | 340,262 |
| 1/12/2026 | $483.44 | $485.77 | $475.27 | $482.39 | 391,784 |
| 1/9/2026 | $492.13 | $493.27 | $482.33 | $483.23 | 410,507 |
| 1/8/2026 | $503.88 | $504.59 | $486.33 | $490.83 | 329,861 |
| 1/7/2026 | $503.85 | $509.40 | $501.08 | $503.69 | 302,963 |
| 1/6/2026 | $495.01 | $512.74 | $494.29 | $502.71 | 306,700 |
| 1/5/2026 | $496.96 | $498.77 | $479.59 | $489.69 | 619,700 |
| 1/2/2026 | $490.07 | $501.70 | $480.02 | $496.72 | 522,800 |
| 12/31/2025 | $495.13 | $496.54 | $486.51 | $487.25 | 348,500 |
| 12/30/2025 | $502.84 | $504.90 | $494.25 | $496.19 | 239,382 |
| 12/29/2025 | $508.98 | $509.85 | $500.79 | $502.90 | 256,628 |
| 12/26/2025 | $514.88 | $515.00 | $505.04 | $507.16 | 185,800 |
| 12/24/2025 | $512.89 | $516.08 | $508.83 | $514.64 | 194,600 |
| 12/23/2025 | $512.12 | $519.99 | $509.12 | $510.44 | 382,800 |
| 12/22/2025 | $517.13 | $519.65 | $510.64 | $513.79 | 411,000 |
| 12/19/2025 | $505.45 | $518.61 | $503.69 | $517.13 | 1.69M |
| 12/18/2025 | $507.08 | $513.57 | $498.76 | $507.00 | 614,808 |
| 12/17/2025 | $500.12 | $513.93 | $499.30 | $510.94 | 613,519 |
| 12/16/2025 | $497.17 | $502.77 | $491.76 | $500.00 | 488,800 |
| 12/15/2025 | $491.77 | $501.05 | $483.52 | $500.30 | 535,436 |
| 12/12/2025 | $491.00 | $496.73 | $488.75 | $493.99 | 638,833 |
| 12/11/2025 | $482.98 | $488.99 | $482.00 | $488.51 | 334,300 |
| 12/10/2025 | $479.62 | $486.23 | $477.54 | $484.86 | 371,900 |
| 12/9/2025 | $477.88 | $482.95 | $474.72 | $476.36 | 299,200 |
| 12/8/2025 | $488.97 | $489.99 | $474.59 | $479.51 | 468,637 |
| 12/5/2025 | $484.65 | $489.94 | $481.61 | $489.31 | 303,006 |
| 12/4/2025 | $480.63 | $486.46 | $477.56 | $484.10 | 630,755 |
| 12/3/2025 | $474.14 | $482.67 | $470.13 | $480.96 | 301,473 |
| 12/2/2025 | $480.14 | $484.24 | $473.51 | $474.14 | 309,000 |
| 12/1/2025 | $484.68 | $486.33 | $477.41 | $479.95 | 385,500 |
| 11/28/2025 | $490.25 | $490.30 | $484.35 | $486.00 | 168,100 |
| 11/26/2025 | $485.77 | $492.62 | $483.00 | $488.43 | 330,000 |
| 11/25/2025 | $480.86 | $486.20 | $471.05 | $485.77 | 298,400 |
| 11/24/2025 | $472.09 | $482.43 | $466.72 | $477.20 | 760,700 |
| 11/21/2025 | $473.37 | $477.64 | $468.51 | $474.82 | 444,518 |
| 11/20/2025 | $477.77 | $482.31 | $473.21 | $474.72 | 417,426 |
| 11/19/2025 | $473.82 | $480.90 | $472.10 | $476.54 | 466,746 |
| 11/18/2025 | $469.96 | $485.32 | $469.96 | $476.59 | 599,900 |
| 11/17/2025 | $466.40 | $476.70 | $463.93 | $471.92 | 505,766 |
| 11/14/2025 | $460.34 | $470.86 | $460.34 | $466.40 | 426,200 |
| 11/13/2025 | $457.21 | $469.58 | $456.00 | $462.30 | 403,800 |
| 11/12/2025 | $455.97 | $463.88 | $452.44 | $461.54 | 442,415 |
| 11/11/2025 | $450.18 | $464.27 | $449.58 | $459.21 | 410,638 |
| 11/10/2025 | $449.22 | $456.61 | $445.81 | $453.93 | 518,512 |
| 11/7/2025 | $452.81 | $453.98 | $444.04 | $448.91 | 372,830 |
| 11/6/2025 | $448.00 | $456.41 | $445.25 | $454.00 | 376,508 |
| 11/5/2025 | $432.53 | $449.82 | $432.53 | $447.45 | 442,200 |
| 11/4/2025 | $432.75 | $440.00 | $430.02 | $437.33 | 618,396 |
| 11/3/2025 | $441.39 | $446.00 | $432.00 | $438.66 | 580,500 |
| 10/31/2025 | $451.60 | $452.53 | $440.51 | $445.43 | 753,608 |
| 10/30/2025 | $451.29 | $456.75 | $445.87 | $453.53 | 544,906 |
| 10/29/2025 | $415.37 | $479.50 | $415.26 | $455.32 | 1.87M |
| 10/28/2025 | $418.17 | $419.46 | $409.07 | $415.34 | 805,600 |
| 10/27/2025 | $420.63 | $422.39 | $411.92 | $421.04 | 446,700 |
| 10/24/2025 | $426.40 | $430.16 | $418.22 | $418.58 | 394,974 |
| 10/23/2025 | $424.16 | $426.61 | $420.69 | $426.21 | 453,300 |
| 10/22/2025 | $422.54 | $424.12 | $419.47 | $421.64 | 463,700 |
| 10/21/2025 | $432.20 | $432.20 | $422.51 | $422.53 | 447,700 |
| 10/20/2025 | $434.22 | $436.00 | $419.54 | $432.69 | 645,022 |