United Therapeutics Corporation (UTHR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +13.6% vs the 50-day and +12.6% vs the 200-day average, 1.8% below the 52-week high and +39.2% off the 52-week low; a death cross printed 37 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: United Therapeutics Corporation trades 13.6% above its 50-day and 12.6% above its 200-day moving average. (as of 2026-10-30)

United Therapeutics develops and sells medicines for pulmonary arterial hypertension, a disease that narrows the lung's blood vessels, through drugs such as Tyvaso DPI, Nebulized Tyvaso, Remodulin, Orenitram and Adcirca, plus the cancer drug Unituxin. It also runs an early research programme building gene-edited pig organs, including kidneys and hearts, aimed at future transplant use.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UTHR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	600.00	609.99	593.57	598.72	+0.87%	502,791
2026-10-29	591.76	599.45	589.62	593.54	+1.20%	370,300
2026-10-28	581.94	589.19	581.88	586.48	-0.80%	421,700
2026-10-27	587.10	593.00	582.67	591.20	-0.28%	457,400
2026-10-26	589.11	593.50	584.50	592.84	+0.91%	577,000
2026-10-23	584.92	590.98	576.24	587.50	+0.46%	637,900
2026-10-22	568.69	590.79	562.86	584.79	+3.78%	895,400
2026-10-21	553.63	566.55	550.06	563.49	+1.74%	455,100
2026-10-20	547.14	564.97	545.58	553.88	+1.98%	443,100
2026-10-19	539.10	560.00	534.61	543.15	+1.88%	495,500
2026-10-16	545.49	551.77	530.18	533.12	-1.55%	668,200
2026-10-15	545.24	551.83	538.07	541.51	+0.27%	545,400
2026-10-14	543.18	546.89	523.95	540.03	-0.62%	883,200
2026-10-13	551.59	553.99	542.23	543.40	-1.22%	537,700
2026-10-12	553.49	555.59	547.76	550.10	+0.17%	840,600
2026-10-09	528.92	551.15	528.92	549.16	+3.07%	577,900
2026-10-08	545.00	545.00	524.79	532.78	-2.24%	1,435,300
2026-10-07	542.41	558.30	541.90	545.00	+0.62%	1,005,300
2026-10-06	537.19	546.16	527.33	541.62	+0.97%	1,213,500
2026-10-05	540.41	547.98	535.53	536.40	-0.98%	833,700
2026-10-02	570.00	577.02	541.27	541.70	-5.19%	1,117,900
2026-10-01	557.53	585.79	556.76	571.38	+5.44%	1,691,500
2026-09-30	482.20	557.37	475.46	541.89	+12.55%	3,336,700
2026-09-29	485.54	487.62	471.34	481.47	-0.84%	439,900
2026-09-28	473.84	486.98	470.76	485.54	+2.12%	628,200
2026-09-25	474.04	479.97	470.40	475.45	+0.69%	472,400
2026-09-24	472.72	481.32	468.97	472.21	-3.52%	585,500
2026-09-23	498.82	500.05	487.73	489.42	-1.64%	433,400
2026-09-22	493.98	499.58	488.08	497.59	+0.91%	586,400
2026-09-21	497.70	497.70	491.26	493.10	-0.31%	1,185,700
2026-09-18	498.07	499.23	492.57	494.63	-0.53%	1,500,800
2026-09-17	501.49	503.33	492.59	497.27	-0.24%	1,454,400
2026-09-16	500.62	505.78	497.67	498.48	-0.37%	488,400
2026-09-15	505.44	507.15	498.85	500.35	-0.47%	1,604,700
2026-09-14	506.78	509.07	499.62	502.70	+1.12%	605,700
2026-09-11	505.60	508.68	496.18	497.11	-1.34%	573,400
2026-09-10	502.44	509.79	497.91	503.86	-0.58%	653,200
2026-09-09	502.75	509.53	492.90	506.82	+1.78%	500,100
2026-09-08	494.74	505.00	479.71	497.97	+2.12%	643,500
2026-09-04	484.33	494.09	484.33	487.61	-0.54%	327,000
2026-09-03	494.09	494.09	477.06	490.24	-0.36%	469,600
2026-09-02	510.00	510.05	477.01	492.02	-4.03%	1,404,100
2026-09-01	514.20	517.75	510.39	512.70	+0.45%	479,000
2026-08-31	510.95	515.55	507.03	510.38	-0.99%	538,500
2026-08-28	527.94	530.50	513.72	515.46	-2.36%	266,900
2026-08-27	513.98	531.76	511.00	527.91	+2.17%	391,000
2026-08-26	515.60	522.02	513.98	516.68	-0.36%	254,800
2026-08-25	516.07	520.65	515.54	518.53	+1.10%	876,497
2026-08-24	513.12	514.29	508.15	512.88	-0.05%	323,887
2026-08-21	523.23	528.02	512.29	513.12	-1.51%	415,600
2026-08-20	524.15	529.26	517.88	521.00	-1.54%	440,300
2026-08-19	525.47	535.77	522.04	529.14	+2.10%	432,100
2026-08-18	510.42	519.21	508.56	518.27	+1.93%	366,400
2026-08-17	502.29	509.54	499.96	508.48	+1.75%	457,300
2026-08-14	498.91	501.62	494.35	499.73	-0.31%	473,000
2026-08-13	515.62	515.62	499.19	501.27	-2.04%	408,100
2026-08-12	510.44	521.43	506.01	511.72	-0.73%	326,100
2026-08-11	528.06	534.41	512.47	515.50	-2.67%	343,400
2026-08-10	528.60	540.56	523.37	529.66	-1.70%	642,800
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

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).

Jan-4.31%
Feb-1.14%
Mar+1.34%
Apr+0.94%
May+1.08%
Jun+1.62%
Jul-1.07%
Aug+1.69%
Sep+2.50%
Oct+3.56%
Nov+9.88%
Dec-2.73%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is United Therapeutics Corporation's (UTHR) latest close?

598.72 on 2026-10-30, from the Closelook data lake's daily price record.

What is UTHR's 52-week high and low?

609.99 high and 430.02 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on UTHR?

Recovery attempt under the 200-day: Trades +13.6% vs the 50-day and +12.6% vs the 200-day average, 1.8% below the 52-week high and +39.2% off the 52-week low; a death cross printed 37 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is UTHR above its 50-day and 200-day moving averages?

United Therapeutics Corporation trades 13.6% above its 50-day and 12.6% above its 200-day moving average (6.8% above its 20-day). As of 2026-10-30.