tiprankstipranks
Trending News
More News >
United Therapeutics (UTHR)
NASDAQ:UTHR
US Market
Advertisement

United Therapeutics (UTHR) Historical Prices

Compare
662 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2025
433.24
444.57
432.56
443.44
443.44
+1.20%
969,713
1.27
Oct 01, 2025
421.26
439.57
419.21
438.18
438.18
+4.53%
810,210
1.07
Sep 30, 2025
422.99
428.42
417.08
419.21
419.21
-1.20%
1,140,255
1.53
Sep 29, 2025
429.18
431.75
415.00
424.31
424.31
-1.93%
1,072,233
1.46
Sep 26, 2025
426.86
433.57
422.99
432.66
432.66
+1.70%
724,618
0.99
Sep 25, 2025
434.72
437.68
421.50
425.42
425.42
-3.04%
966,491
1.34
Sep 24, 2025
428.71
442.01
425.66
438.75
438.75
+1.08%
1,017,599
1.44
Sep 23, 2025
413.34
438.26
413.02
434.06
434.06
+4.66%
1,141,192
1.64
Sep 22, 2025
419.47
420.58
412.96
414.73
414.73
-0.68%
696,007
1.00
Sep 19, 2025
408.75
419.26
408.75
417.57
417.57
+1.88%
2,124,329
3.09
Sep 18, 2025
403.60
410.53
402.50
409.87
409.87
+1.53%
851,313
1.25
Sep 17, 2025
398.41
405.41
397.97
403.68
403.68
+1.43%
581,400
0.85
Sep 16, 2025
403.09
404.42
397.00
397.97
397.97
-1.28%
485,489
0.70
Sep 15, 2025
400.08
403.80
396.12
403.11
403.11
-0.47%
694,507
1.01
Sep 12, 2025
401.44
407.06
399.80
405.02
405.02
+0.04%
626,423
0.90
Sep 11, 2025
396.50
405.46
395.00
404.84
404.84
+2.10%
484,190
0.68
Sep 10, 2025
404.98
405.34
396.24
396.50
396.50
-1.81%
650,182
0.87
Sep 09, 2025
394.59
404.00
392.17
403.80
403.80
+2.33%
644,834
0.87
Sep 08, 2025
398.93
398.93
388.73
394.62
394.62
-1.47%
1,021,046
1.40
Sep 05, 2025
375.61
401.62
375.61
400.52
400.52
+5.27%
924,694
1.28
Sep 04, 2025
395.60
396.54
375.89
380.47
380.47
-2.80%
1,401,568
1.98
Sep 03, 2025
402.61
410.00
385.01
391.45
391.45
-3.30%
1,684,536
2.45
Sep 02, 2025
419.63
436.95
402.28
404.81
404.81
+32.83%
3,142,325
4.86
Aug 29, 2025
307.16
307.99
303.09
304.76
304.76
-0.81%
418,774
0.64
Aug 28, 2025
305.57
309.00
302.19
307.24
307.24
+0.62%
749,916
1.16
Aug 27, 2025
308.02
312.44
305.03
305.35
305.34
-1.25%
583,475
0.90
Aug 26, 2025
306.76
309.34
304.48
309.22
309.22
+1.26%
1,305,685
2.06
Aug 25, 2025
310.72
312.65
304.84
305.38
305.38
-2.19%
659,907
1.05
Aug 22, 2025
310.00
315.73
308.26
312.23
312.23
+0.51%
576,485
0.92
Aug 21, 2025
303.59
311.37
303.59
310.66
310.66
+1.36%
546,939
0.88
Aug 20, 2025
313.22
314.98
306.01
306.48
306.48
-2.15%
685,044
1.11
Aug 19, 2025
314.10
317.31
311.36
313.22
313.22
-0.28%
595,028
0.97
Aug 18, 2025
314.03
316.21
311.55
314.10
314.10
+0.31%
651,683
1.06
Aug 15, 2025
312.13
314.24
310.61
313.13
313.13
+0.34%
703,795
1.15
Aug 14, 2025
308.83
312.48
305.00
312.06
312.06
+0.76%
587,082
0.96
Aug 13, 2025
302.96
310.07
301.30
309.72
309.72
+2.76%
579,516
0.95
Aug 12, 2025
298.76
302.68
292.34
301.39
301.39
+0.32%
883,725
1.46
Aug 11, 2025
301.97
306.00
300.24
300.43
300.43
-0.35%
629,902
1.05
Aug 08, 2025
297.38
305.36
297.38
301.50
301.50
+0.69%
579,853
0.97
Aug 07, 2025
302.22
304.77
296.57
299.42
299.42
-0.99%
572,336
0.96
Aug 06, 2025
301.85
307.06
299.45
302.41
302.41
-0.79%
540,914
0.91
Aug 05, 2025
292.02
307.49
291.22
304.81
304.81
+4.16%
1,142,287
1.96
Aug 04, 2025
291.85
294.34
287.65
292.65
292.65
-0.55%
909,397
1.58
Aug 01, 2025
284.65
296.60
283.01
294.28
294.28
+7.13%
2,428,913
4.46
Jul 31, 2025
283.25
284.00
272.12
274.70
274.70
-2.57%
641,009
1.17
Jul 30, 2025
285.59
300.49
280.35
281.95
281.95
-5.25%
1,020,971
1.89
Jul 29, 2025
299.19
302.14
296.85
297.56
297.56
-0.19%
527,067
0.98
Jul 28, 2025
304.75
306.24
297.30
298.14
298.14
-2.09%
497,311
0.93
Jul 25, 2025
306.80
307.27
302.11
304.50
304.50
-0.62%
310,921
0.58
Jul 24, 2025
305.87
307.71
302.65
306.41
306.41
+0.26%
403,415
0.76
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis