United Therapeutics Corporation (UTHR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 534.84 | 541.03 | 524.58 | 538.84 | +1.11% | 1,198,800 |
| 2026-08-06 | 519.79 | 533.12 | 511.99 | 532.94 | +2.68% | 998,800 |
| 2026-08-05 | 505.00 | 525.78 | 490.80 | 519.01 | +0.06% | 742,800 |
| 2026-08-04 | 517.86 | 521.18 | 511.93 | 518.68 | +0.46% | 522,100 |
| 2026-08-03 | 516.29 | 519.74 | 514.01 | 516.31 | -0.27% | 427,600 |
| 2026-07-31 | 525.84 | 525.84 | 514.34 | 517.71 | -1.54% | 616,600 |
| 2026-07-30 | 522.30 | 528.96 | 521.81 | 525.82 | +0.21% | 472,500 |
| 2026-07-29 | 526.08 | 526.17 | 517.61 | 524.70 | +0.20% | 560,600 |
| 2026-07-28 | 530.84 | 532.45 | 522.10 | 523.63 | -0.82% | 446,300 |
| 2026-07-27 | 529.71 | 535.22 | 524.81 | 527.94 | -0.10% | 431,300 |
| 2026-07-24 | 533.94 | 537.76 | 527.75 | 528.47 | -0.20% | 313,200 |
| 2026-07-23 | 523.23 | 532.12 | 519.01 | 529.53 | +0.47% | 241,100 |
| 2026-07-22 | 535.83 | 541.25 | 521.73 | 527.07 | -1.63% | 469,800 |
| 2026-07-21 | 526.37 | 537.48 | 523.31 | 535.83 | +1.23% | 467,400 |
| 2026-07-20 | 535.55 | 536.41 | 528.56 | 529.34 | -1.18% | 318,900 |
| 2026-07-17 | 529.29 | 543.56 | 528.39 | 535.67 | +1.25% | 422,200 |
| 2026-07-16 | 533.61 | 537.47 | 527.60 | 529.05 | -0.52% | 350,900 |
| 2026-07-15 | 524.81 | 534.71 | 520.05 | 531.79 | +0.97% | 448,100 |
| 2026-07-14 | 535.57 | 536.15 | 523.46 | 526.66 | -1.66% | 372,600 |
| 2026-07-13 | 541.47 | 543.05 | 530.09 | 535.57 | -2.10% | 303,800 |
| 2026-07-10 | 550.59 | 553.47 | 539.33 | 547.06 | -0.98% | 307,800 |
| 2026-07-09 | 552.18 | 556.26 | 547.61 | 552.48 | -0.34% | 302,800 |
| 2026-07-08 | 561.49 | 563.25 | 548.00 | 554.34 | -1.66% | 299,400 |
| 2026-07-07 | 559.06 | 563.70 | 552.81 | 563.70 | +3.01% | 513,700 |
| 2026-07-06 | 556.31 | 556.45 | 543.82 | 547.25 | -1.56% | 326,600 |
| 2026-07-02 | 554.94 | 558.59 | 547.63 | 555.91 | +1.60% | 534,400 |
| 2026-07-01 | 542.65 | 549.66 | 536.93 | 547.15 | +0.98% | 422,600 |
| 2026-06-30 | 547.42 | 552.46 | 535.63 | 541.83 | -0.57% | 551,100 |
| 2026-06-29 | 545.58 | 549.38 | 539.14 | 544.92 | +0.42% | 420,300 |
| 2026-06-26 | 544.37 | 554.52 | 535.44 | 542.66 | -0.13% | 1,022,200 |
| 2026-06-25 | 547.26 | 555.32 | 540.90 | 543.39 | -1.18% | 276,500 |
| 2026-06-24 | 544.94 | 555.00 | 544.06 | 549.90 | +1.02% | 377,600 |
| 2026-06-23 | 542.08 | 546.58 | 539.70 | 544.33 | +1.12% | 1,081,300 |
| 2026-06-22 | 541.25 | 541.53 | 533.49 | 538.30 | +0.32% | 620,900 |
| 2026-06-18 | 553.18 | 555.23 | 532.59 | 536.59 | -2.70% | 2,002,000 |
| 2026-06-17 | 549.36 | 555.92 | 547.01 | 551.47 | +0.58% | 360,300 |
| 2026-06-16 | 553.43 | 555.23 | 544.56 | 548.27 | -0.24% | 611,900 |
| 2026-06-15 | 545.96 | 554.09 | 538.71 | 549.57 | +0.66% | 351,700 |
| 2026-06-12 | 547.59 | 547.59 | 536.39 | 545.96 | +0.10% | 451,800 |
| 2026-06-11 | 544.86 | 552.72 | 543.01 | 545.40 | +0.24% | 429,000 |
| 2026-06-10 | 553.39 | 557.97 | 538.27 | 544.10 | -1.63% | 576,400 |
| 2026-06-09 | 550.89 | 554.48 | 544.00 | 553.14 | +1.55% | 340,500 |
| 2026-06-08 | 545.50 | 553.09 | 544.02 | 544.69 | -0.94% | 448,600 |
| 2026-06-05 | 547.10 | 550.99 | 540.80 | 549.87 | +0.40% | 663,200 |
| 2026-06-04 | 549.47 | 551.90 | 537.34 | 547.69 | -0.32% | 411,900 |
| 2026-06-03 | 543.50 | 552.00 | 541.10 | 549.47 | +1.74% | 326,100 |
| 2026-06-02 | 537.56 | 544.91 | 534.97 | 540.05 | -0.84% | 438,100 |
| 2026-06-01 | 551.70 | 560.97 | 544.49 | 544.62 | -2.19% | 498,500 |
| 2026-05-29 | 563.04 | 563.04 | 548.03 | 556.82 | -0.94% | 657,400 |
| 2026-05-28 | 571.27 | 574.00 | 560.15 | 562.09 | -1.52% | 537,400 |
| 2026-05-27 | 578.74 | 580.39 | 569.86 | 570.75 | -1.33% | 338,700 |
| 2026-05-26 | 564.61 | 578.80 | 560.60 | 578.43 | +1.76% | 965,700 |
| 2026-05-22 | 567.30 | 570.64 | 563.04 | 568.43 | +0.45% | 281,000 |
| 2026-05-21 | 562.50 | 567.56 | 555.25 | 565.87 | +0.34% | 420,900 |
| 2026-05-20 | 570.37 | 578.60 | 560.89 | 563.93 | -0.51% | 485,800 |
| 2026-05-19 | 566.99 | 572.45 | 560.23 | 566.80 | -0.03% | 403,900 |
| 2026-05-18 | 570.00 | 571.23 | 561.01 | 566.99 | -0.28% | 309,600 |
| 2026-05-15 | 576.49 | 576.49 | 565.26 | 568.58 | -1.25% | 334,100 |
| 2026-05-14 | 579.35 | 579.56 | 568.72 | 575.79 | -0.65% | 373,600 |
| 2026-05-13 | 581.17 | 584.71 | 574.84 | 579.54 | -0.38% | 329,500 |
| 2026-05-12 | 569.85 | 583.83 | 568.61 | 581.74 | +2.08% | 397,400 |
| 2026-05-11 | 566.96 | 580.45 | 566.96 | 569.88 | +0.87% | 460,700 |
| 2026-05-08 | 569.17 | 573.52 | 561.20 | 564.94 | -0.74% | 628,500 |
| 2026-05-07 | 599.00 | 599.00 | 568.75 | 569.18 | -4.62% | 830,900 |
| 2026-05-06 | 589.47 | 609.35 | 575.00 | 596.76 | +4.29% | 660,200 |
| 2026-05-05 | 581.22 | 585.59 | 567.00 | 572.20 | -1.55% | 583,000 |
| 2026-05-04 | 568.35 | 582.77 | 565.02 | 581.22 | +1.90% | 376,200 |
| 2026-05-01 | 569.00 | 573.30 | 565.56 | 570.40 | -0.17% | 186,100 |
| 2026-04-30 | 574.45 | 579.58 | 568.42 | 571.35 | +0.05% | 388,300 |
| 2026-04-29 | 564.76 | 575.00 | 561.00 | 571.07 | +0.34% | 223,900 |
| 2026-04-28 | 571.64 | 579.00 | 564.64 | 569.11 | +0.37% | 365,400 |
| 2026-04-27 | 567.16 | 575.06 | 565.00 | 566.99 | -0.03% | 242,400 |
| 2026-04-24 | 572.70 | 572.70 | 560.16 | 567.16 | -0.99% | 301,800 |
| 2026-04-23 | 574.76 | 579.31 | 569.11 | 572.85 | -0.25% | 292,100 |
| 2026-04-22 | 573.68 | 580.66 | 570.36 | 574.29 | +0.14% | 514,700 |
| 2026-04-21 | 573.26 | 576.06 | 563.65 | 573.46 | +0.00% | 350,400 |
| 2026-04-20 | 593.65 | 593.65 | 571.65 | 573.44 | -2.54% | 377,500 |
| 2026-04-17 | 578.88 | 592.48 | 574.59 | 588.38 | +1.36% | 682,500 |
| 2026-04-16 | 575.00 | 581.92 | 573.34 | 580.51 | +0.51% | 474,700 |
| 2026-04-15 | 581.38 | 584.54 | 575.00 | 577.58 | -0.17% | 491,500 |
| 2026-04-14 | 575.00 | 582.39 | 572.73 | 578.54 | +0.16% | 440,967 |
| 2026-04-13 | 571.33 | 580.07 | 569.70 | 577.63 | +1.03% | 482,888 |
| 2026-04-10 | 576.06 | 576.74 | 566.12 | 571.73 | -0.53% | 443,200 |
| 2026-04-09 | 576.00 | 582.45 | 571.91 | 574.77 | -1.19% | 415,400 |
| 2026-04-08 | 571.77 | 586.01 | 560.59 | 581.69 | +2.83% | 575,300 |
| 2026-04-07 | 562.85 | 571.03 | 557.25 | 565.70 | +1.08% | 726,400 |
| 2026-04-06 | 566.14 | 567.39 | 552.54 | 559.65 | -0.91% | 505,000 |
| 2026-04-02 | 565.00 | 577.86 | 551.30 | 564.81 | -0.96% | 831,100 |
| 2026-04-01 | 596.88 | 597.00 | 570.22 | 570.27 | -3.83% | 754,900 |
| 2026-03-31 | 583.62 | 599.00 | 571.71 | 592.98 | +0.79% | 1,461,300 |
| 2026-03-30 | 605.22 | 607.89 | 580.07 | 588.36 | +12.53% | 1,721,900 |
| 2026-03-27 | 534.11 | 535.33 | 520.97 | 522.83 | -1.82% | 338,200 |
| 2026-03-26 | 534.65 | 541.16 | 530.82 | 532.53 | -1.67% | 497,900 |
| 2026-03-25 | 536.94 | 549.50 | 535.95 | 541.60 | +1.84% | 723,500 |
| 2026-03-24 | 520.14 | 536.02 | 517.59 | 531.82 | +2.03% | 579,200 |
| 2026-03-23 | 529.02 | 537.00 | 517.81 | 521.22 | -0.58% | 514,500 |
| 2026-03-20 | 522.58 | 529.94 | 520.00 | 524.28 | -0.52% | 796,600 |
| 2026-03-19 | 528.36 | 533.73 | 524.30 | 527.00 | -0.63% | 505,500 |
| 2026-03-18 | 538.68 | 540.59 | 523.50 | 530.35 | -1.79% | 409,700 |
| 2026-03-17 | 533.51 | 541.21 | 530.00 | 540.02 | +1.07% | 402,300 |
| 2026-03-16 | 535.44 | 538.51 | 527.46 | 534.30 | -0.34% | 444,500 |
| 2026-03-13 | 533.83 | 543.37 | 533.83 | 536.12 | +0.62% | 544,900 |
| 2026-03-12 | 539.84 | 545.00 | 531.78 | 532.82 | -2.18% | 622,200 |
| 2026-03-11 | 530.15 | 545.48 | 528.64 | 544.71 | +1.66% | 1,477,200 |
| 2026-03-10 | 525.86 | 548.12 | 525.86 | 535.81 | +1.25% | 785,715 |
| 2026-03-09 | 497.75 | 530.47 | 495.50 | 529.17 | +10.67% | 1,155,655 |
| 2026-03-06 | 478.05 | 484.73 | 471.29 | 478.16 | -1.42% | 315,900 |
| 2026-03-05 | 490.00 | 490.00 | 478.78 | 485.06 | -1.05% | 420,800 |
| 2026-03-04 | 496.83 | 500.17 | 485.32 | 490.21 | -1.69% | 535,300 |
| 2026-03-03 | 509.20 | 512.97 | 490.74 | 498.65 | -2.95% | 451,700 |
| 2026-03-02 | 509.55 | 527.14 | 506.00 | 513.82 | +1.97% | 747,600 |
| 2026-02-27 | 503.70 | 507.93 | 491.97 | 503.90 | +0.06% | 610,200 |
| 2026-02-26 | 530.01 | 532.25 | 496.44 | 503.60 | -5.89% | 764,100 |
| 2026-02-25 | 480.00 | 537.19 | 478.13 | 535.10 | +13.03% | 1,046,600 |
| 2026-02-24 | 473.61 | 475.69 | 466.56 | 473.43 | -0.23% | 350,300 |
| 2026-02-23 | 472.68 | 476.11 | 466.00 | 474.52 | +0.23% | 285,600 |
| 2026-02-20 | 479.13 | 480.52 | 467.52 | 473.42 | -1.48% | 274,200 |
| 2026-02-19 | 477.28 | 482.27 | 470.76 | 480.52 | +0.94% | 219,800 |
| 2026-02-18 | 478.96 | 481.70 | 472.48 | 476.05 | -1.32% | 218,000 |
| 2026-02-17 | 474.68 | 486.33 | 470.04 | 482.42 | +1.85% | 332,700 |
| 2026-02-13 | 478.90 | 484.98 | 471.00 | 473.66 | -0.52% | 258,650 |
| 2026-02-12 | 475.45 | 479.14 | 469.83 | 476.13 | +0.06% | 214,813 |
| 2026-02-11 | 474.65 | 475.85 | 464.44 | 475.85 | +0.56% | 178,484 |
| 2026-02-10 | 475.01 | 475.69 | 468.62 | 473.20 | +0.02% | 234,018 |
| 2026-02-09 | 486.15 | 486.25 | 469.69 | 473.12 | -2.52% | 320,354 |
| 2026-02-06 | 483.81 | 489.50 | 481.95 | 485.36 | +1.34% | 297,163 |
| 2026-02-05 | 480.66 | 487.32 | 476.95 | 478.93 | -0.76% | 432,771 |
| 2026-02-04 | 481.97 | 487.50 | 472.51 | 482.59 | +0.90% | 490,461 |
| 2026-02-03 | 474.23 | 480.86 | 470.82 | 478.27 | +0.69% | 281,607 |
| 2026-02-02 | 467.17 | 475.65 | 466.01 | 475.00 | +1.17% | 351,565 |
| 2026-01-30 | 465.71 | 470.87 | 462.02 | 469.49 | +0.38% | 373,170 |
| 2026-01-29 | 466.78 | 472.41 | 465.50 | 467.70 | +0.09% | 260,792 |
| 2026-01-28 | 474.29 | 476.59 | 465.60 | 467.30 | -1.99% | 274,153 |
| 2026-01-27 | 473.83 | 479.41 | 472.69 | 476.78 | +0.72% | 267,328 |
| 2026-01-26 | 469.48 | 474.97 | 466.81 | 473.36 | +0.94% | 352,413 |
| 2026-01-23 | 472.83 | 474.99 | 464.16 | 468.94 | -0.66% | 248,918 |
| 2026-01-22 | 468.86 | 472.97 | 467.25 | 472.06 | +0.49% | 254,005 |
| 2026-01-21 | 469.29 | 473.89 | 465.28 | 469.77 | +0.36% | 326,894 |
| 2026-01-20 | 460.98 | 470.98 | 455.63 | 468.07 | +0.68% | 420,354 |
| 2026-01-16 | 468.70 | 470.08 | 461.45 | 464.93 | -1.50% | 397,705 |
| 2026-01-15 | 475.59 | 476.45 | 467.68 | 471.99 | -0.79% | 292,302 |
| 2026-01-14 | 476.60 | 481.29 | 470.05 | 475.73 | -0.24% | 376,615 |
| 2026-01-13 | 484.22 | 484.22 | 474.02 | 476.86 | -1.15% | 340,262 |
| 2026-01-12 | 483.44 | 485.76 | 475.27 | 482.39 | -0.17% | 391,784 |
| 2026-01-09 | 492.13 | 493.27 | 482.33 | 483.23 | -1.55% | 410,507 |
| 2026-01-08 | 503.88 | 504.59 | 486.33 | 490.83 | -2.55% | 329,861 |
| 2026-01-07 | 503.85 | 509.40 | 501.07 | 503.69 | +0.19% | 302,963 |
| 2026-01-06 | 495.01 | 512.74 | 494.29 | 502.71 | +2.66% | 306,685 |
| 2026-01-05 | 496.96 | 498.77 | 479.59 | 489.69 | -1.42% | 619,700 |
| 2026-01-02 | 490.07 | 501.70 | 480.02 | 496.72 | +1.94% | 522,796 |
| 2025-12-31 | 495.13 | 496.54 | 486.51 | 487.25 | -1.80% | 348,462 |
| 2025-12-30 | 502.84 | 504.90 | 494.25 | 496.19 | -1.33% | 239,382 |
| 2025-12-29 | 508.98 | 509.85 | 500.79 | 502.90 | -0.84% | 256,628 |
| 2025-12-26 | 514.88 | 515.00 | 505.04 | 507.16 | -1.45% | 185,786 |
| 2025-12-24 | 512.89 | 516.08 | 508.83 | 514.64 | +0.82% | 194,586 |
| 2025-12-23 | 512.12 | 519.99 | 509.12 | 510.44 | -0.65% | 382,753 |
| 2025-12-22 | 517.13 | 519.65 | 510.64 | 513.79 | -0.65% | 410,977 |
| 2025-12-19 | 505.45 | 518.61 | 503.69 | 517.13 | +2.00% | 1,689,646 |
| 2025-12-18 | 507.08 | 513.57 | 498.76 | 507.00 | -0.77% | 614,808 |
| 2025-12-17 | 500.12 | 513.93 | 499.30 | 510.94 | +2.19% | 613,519 |
| 2025-12-16 | 497.17 | 502.77 | 491.76 | 500.00 | -0.06% | 488,772 |
| 2025-12-15 | 491.77 | 501.05 | 483.52 | 500.30 | +1.28% | 535,436 |
| 2025-12-12 | 491.00 | 496.73 | 488.75 | 493.99 | +1.12% | 638,833 |
| 2025-12-11 | 482.98 | 488.99 | 482.00 | 488.51 | +0.75% | 334,299 |
| 2025-12-10 | 479.62 | 486.23 | 477.54 | 484.86 | +1.78% | 371,859 |
| 2025-12-09 | 477.88 | 482.94 | 474.72 | 476.36 | -0.66% | 299,199 |
| 2025-12-08 | 488.97 | 489.99 | 474.59 | 479.51 | -2.00% | 468,637 |
| 2025-12-05 | 484.65 | 489.94 | 481.61 | 489.31 | +1.08% | 303,006 |
| 2025-12-04 | 480.63 | 486.46 | 477.56 | 484.10 | +0.65% | 630,755 |
| 2025-12-03 | 474.14 | 482.67 | 470.13 | 480.96 | +1.44% | 301,473 |
| 2025-12-02 | 480.14 | 484.24 | 473.51 | 474.14 | -1.21% | 308,992 |
| 2025-12-01 | 484.68 | 486.33 | 477.41 | 479.95 | -1.24% | 385,491 |
| 2025-11-28 | 490.25 | 490.30 | 484.35 | 486.00 | -0.50% | 168,092 |
| 2025-11-26 | 485.77 | 492.62 | 483.00 | 488.43 | +0.55% | 329,977 |
| 2025-11-25 | 480.86 | 486.20 | 471.05 | 485.77 | +1.80% | 298,361 |
| 2025-11-24 | 472.09 | 482.43 | 466.72 | 477.20 | +0.50% | 760,687 |
| 2025-11-21 | 473.37 | 477.63 | 468.51 | 474.82 | +0.02% | 444,518 |
| 2025-11-20 | 477.77 | 482.31 | 473.21 | 474.72 | -0.38% | 417,426 |
| 2025-11-19 | 473.82 | 480.90 | 472.10 | 476.54 | -0.01% | 466,746 |
| 2025-11-18 | 469.96 | 485.32 | 469.96 | 476.59 | +0.99% | 599,896 |
| 2025-11-17 | 466.40 | 476.70 | 463.93 | 471.92 | +1.18% | 505,766 |
| 2025-11-14 | 460.34 | 470.86 | 460.34 | 466.40 | +0.89% | 426,185 |
| 2025-11-13 | 457.21 | 469.58 | 456.00 | 462.30 | +0.16% | 403,799 |
| 2025-11-12 | 455.97 | 463.88 | 452.44 | 461.54 | +0.51% | 442,415 |
| 2025-11-11 | 450.18 | 464.27 | 449.58 | 459.21 | +1.16% | 410,638 |
| 2025-11-10 | 449.22 | 456.61 | 445.81 | 453.93 | +1.12% | 518,512 |
| 2025-11-07 | 452.81 | 453.98 | 444.04 | 448.91 | -1.12% | 372,830 |
| 2025-11-06 | 448.00 | 456.41 | 445.25 | 454.00 | +1.46% | 376,508 |
| 2025-11-05 | 432.53 | 449.82 | 432.53 | 447.45 | +2.31% | 442,178 |
| 2025-11-04 | 432.75 | 440.00 | 430.02 | 437.33 | -0.30% | 618,396 |
| 2025-11-03 | 441.39 | 446.00 | 432.00 | 438.66 | -1.52% | 580,473 |
| 2025-10-31 | 451.60 | 452.52 | 440.50 | 445.43 | -1.79% | 753,608 |
| 2025-10-30 | 451.29 | 456.75 | 445.87 | 453.53 | -0.39% | 544,906 |
| 2025-10-29 | 415.37 | 479.50 | 415.26 | 455.32 | +9.63% | 1,867,356 |
| 2025-10-28 | 418.17 | 419.46 | 409.07 | 415.34 | -1.35% | 805,586 |
| 2025-10-27 | 420.63 | 422.39 | 411.92 | 421.04 | +0.59% | 446,666 |
| 2025-10-24 | 426.40 | 430.16 | 418.22 | 418.58 | -1.79% | 394,974 |
| 2025-10-23 | 424.16 | 426.61 | 420.69 | 426.21 | +1.08% | 453,293 |
| 2025-10-22 | 422.54 | 424.12 | 419.47 | 421.64 | -0.21% | 463,682 |
| 2025-10-21 | 432.20 | 432.20 | 422.51 | 422.53 | -2.35% | 447,652 |
| 2025-10-20 | 434.22 | 436.00 | 419.54 | 432.69 | -0.15% | 645,022 |
| 2025-10-17 | 432.23 | 435.38 | 428.04 | 433.34 | +0.15% | 524,679 |
| 2025-10-16 | 430.13 | 435.36 | 427.86 | 432.69 | +0.12% | 496,058 |
| 2025-10-15 | 433.42 | 441.78 | 429.84 | 432.19 | -0.33% | 658,837 |
| 2025-10-14 | 437.53 | 442.23 | 430.80 | 433.61 | -1.47% | 665,453 |
| 2025-10-13 | 437.53 | 443.11 | 430.89 | 440.06 | +0.01% | 442,389 |
| 2025-10-10 | 445.66 | 446.16 | 439.18 | 440.00 | -1.21% | 690,855 |
| 2025-10-09 | 449.83 | 452.70 | 444.05 | 445.38 | -0.79% | 573,913 |
| 2025-10-08 | 456.52 | 456.52 | 444.00 | 448.93 | -1.73% | 540,941 |
| 2025-10-07 | 450.31 | 459.48 | 449.51 | 456.84 | +0.79% | 610,701 |
| 2025-10-06 | 445.24 | 455.26 | 445.24 | 453.28 | +0.05% | 692,585 |
| 2025-10-03 | 443.63 | 455.12 | 443.44 | 453.07 | +2.17% | 796,289 |
| 2025-10-02 | 433.24 | 444.56 | 432.56 | 443.44 | +1.20% | 969,713 |
| 2025-10-01 | 421.26 | 439.57 | 419.21 | 438.18 | +4.53% | 810,210 |
| 2025-09-30 | 422.99 | 428.42 | 417.08 | 419.21 | -1.20% | 1,140,255 |
| 2025-09-29 | 429.18 | 431.75 | 415.00 | 424.31 | -1.93% | 1,072,233 |
| 2025-09-26 | 426.86 | 433.57 | 422.99 | 432.66 | +1.70% | 724,618 |
| 2025-09-25 | 434.72 | 437.68 | 421.50 | 425.42 | -3.04% | 966,491 |
| 2025-09-24 | 428.71 | 442.01 | 425.66 | 438.75 | +1.08% | 1,017,599 |
| 2025-09-23 | 413.34 | 438.26 | 413.02 | 434.06 | +4.66% | 1,141,192 |
| 2025-09-22 | 419.47 | 420.58 | 412.96 | 414.73 | -0.68% | 696,007 |
| 2025-09-19 | 408.75 | 419.26 | 408.75 | 417.57 | +1.88% | 2,124,329 |
| 2025-09-18 | 403.60 | 410.53 | 402.50 | 409.87 | +1.53% | 851,313 |
| 2025-09-17 | 398.41 | 405.41 | 397.97 | 403.68 | +1.43% | 581,400 |
| 2025-09-16 | 403.09 | 404.42 | 397.00 | 397.97 | -1.28% | 485,489 |
| 2025-09-15 | 400.08 | 403.80 | 396.12 | 403.11 | -0.47% | 694,507 |
| 2025-09-12 | 401.44 | 407.06 | 399.80 | 405.02 | +0.04% | 626,423 |
| 2025-09-11 | 396.50 | 405.46 | 395.00 | 404.84 | +2.10% | 484,190 |
| 2025-09-10 | 404.98 | 405.34 | 396.24 | 396.50 | -1.81% | 650,182 |
| 2025-09-09 | 394.59 | 404.00 | 392.17 | 403.80 | +2.33% | 644,834 |
| 2025-09-08 | 398.93 | 398.93 | 388.73 | 394.62 | -1.47% | 1,021,046 |
| 2025-09-05 | 375.61 | 401.62 | 375.61 | 400.52 | +5.27% | 924,694 |
| 2025-09-04 | 395.60 | 396.54 | 375.89 | 380.47 | -2.80% | 1,401,568 |
| 2025-09-03 | 402.61 | 410.00 | 385.01 | 391.45 | -3.30% | 1,684,587 |
| 2025-09-02 | 419.63 | 436.95 | 402.28 | 404.81 | +32.83% | 3,142,325 |
| 2025-08-29 | 307.16 | 307.99 | 303.08 | 304.76 | -0.81% | 418,774 |
| 2025-08-28 | 305.57 | 309.00 | 302.19 | 307.24 | +0.62% | 749,916 |
| 2025-08-27 | 308.02 | 312.44 | 305.03 | 305.35 | -1.25% | 583,475 |
| 2025-08-26 | 306.76 | 309.34 | 304.48 | 309.22 | +1.26% | 1,305,685 |
| 2025-08-25 | 310.72 | 312.65 | 304.84 | 305.38 | -2.19% | 659,907 |
| 2025-08-22 | 310.00 | 315.73 | 308.26 | 312.23 | +0.51% | 576,485 |
| 2025-08-21 | 303.59 | 311.37 | 303.59 | 310.66 | +1.36% | 546,939 |
| 2025-08-20 | 313.22 | 314.98 | 306.01 | 306.48 | -2.15% | 685,044 |
| 2025-08-19 | 314.10 | 317.31 | 311.36 | 313.22 | -0.28% | 595,028 |
| 2025-08-18 | 314.03 | 316.21 | 311.55 | 314.10 | +0.31% | 651,683 |
| 2025-08-15 | 312.13 | 314.24 | 310.61 | 313.13 | +0.34% | 703,795 |
| 2025-08-14 | 308.83 | 312.48 | 305.00 | 312.06 | +0.76% | 587,082 |
| 2025-08-13 | 302.96 | 310.07 | 301.30 | 309.72 | +2.76% | 579,516 |
| 2025-08-12 | 298.76 | 302.68 | 292.34 | 301.39 | +0.32% | 883,725 |
| 2025-08-11 | 301.97 | 306.00 | 300.24 | 300.43 | -0.35% | 629,902 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.88%). Worst month: Jan (-4.31%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is United Therapeutics Corporation's (UTHR) latest close?
538.84 on 2026-08-07, from the Closelook data lake's daily price record.
What is UTHR's 52-week high and low?
609.35 high and 292.34 low over the trailing 52 weeks, as of 2026-08-07.
What is United Therapeutics Corporation's strongest and weakest month historically?
Historically, UTHR's strongest calendar month has been Nov (average +9.88%) and its weakest Jan (average -4.31%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.