United Therapeutics Corporation (UTHR) Historical Stock Data
489.31 ↑5.21 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTHR is up 0.76% a day on average. There have been 21 days where United Therapeutics Corporation closed green and 9 days where UTHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 484.65 | 489.31 | ↑$4.66 (0.96%) | 481.61 | 489.94 | 303.01K |
| 2025-12-04 | 480.63 | 484.10 | ↑$3.47 (0.72%) | 477.56 | 486.46 | 630.76K |
| 2025-12-03 | 474.14 | 480.96 | ↑$6.82 (1.44%) | 470.13 | 482.67 | 301.42K |
| 2025-12-02 | 480.14 | 474.14 | ↓$6.00 (-1.25%) | 473.51 | 484.24 | 308.99K |
| 2025-12-01 | 484.68 | 479.95 | ↓$4.73 (-0.98%) | 477.41 | 486.33 | 385.49K |
| 2025-11-28 | 490.25 | 486.00 | ↓$4.25 (-0.87%) | 484.35 | 490.30 | 168.09K |
| 2025-11-26 | 485.77 | 488.43 | ↑$2.66 (0.55%) | 483.00 | 492.62 | 329.98K |
| 2025-11-25 | 480.86 | 485.77 | ↑$4.91 (1.02%) | 471.05 | 486.20 | 298.36K |
| 2025-11-24 | 472.09 | 477.20 | ↑$5.11 (1.08%) | 466.72 | 482.43 | 760.69K |
| 2025-11-21 | 473.37 | 474.82 | ↑$1.45 (0.31%) | 468.51 | 477.64 | 444.51K |
| 2025-11-20 | 477.77 | 474.72 | ↓$3.05 (-0.64%) | 473.21 | 482.31 | 417.42K |
| 2025-11-19 | 473.82 | 476.54 | ↑$2.72 (0.57%) | 472.10 | 480.90 | 466.75K |
| 2025-11-18 | 469.96 | 476.59 | ↑$6.63 (1.41%) | 469.96 | 485.32 | 599.89K |
| 2025-11-17 | 466.40 | 471.92 | ↑$5.52 (1.18%) | 463.93 | 476.70 | 505.77K |
| 2025-11-14 | 460.34 | 466.40 | ↑$6.06 (1.32%) | 460.34 | 470.86 | 426.19K |
| 2025-11-13 | 457.21 | 462.30 | ↑$5.09 (1.11%) | 456.00 | 469.58 | 403.80K |
| 2025-11-12 | 455.97 | 461.54 | ↑$5.57 (1.22%) | 452.44 | 463.88 | 442.42K |
| 2025-11-11 | 450.18 | 459.21 | ↑$9.03 (2.01%) | 449.58 | 464.27 | 410.64K |
| 2025-11-10 | 449.22 | 453.93 | ↑$4.71 (1.05%) | 445.81 | 456.61 | 518.51K |
| 2025-11-07 | 452.81 | 448.91 | ↓$3.90 (-0.86%) | 444.04 | 453.98 | 372.83K |
| 2025-11-06 | 448.00 | 454.00 | ↑$6.00 (1.34%) | 445.25 | 456.41 | 376.51K |
| 2025-11-05 | 432.53 | 447.45 | ↑$14.92 (3.45%) | 432.53 | 449.82 | 442.18K |
| 2025-11-04 | 432.75 | 437.33 | ↑$4.58 (1.06%) | 430.02 | 440.00 | 618.40K |
| 2025-11-03 | 441.39 | 438.66 | ↓$2.73 (-0.62%) | 432.00 | 446.00 | 580.47K |
| 2025-10-31 | 451.60 | 445.43 | ↓$6.17 (-1.37%) | 440.51 | 452.53 | 753.61K |
| 2025-10-30 | 451.29 | 453.53 | ↑$2.24 (0.50%) | 445.87 | 456.75 | 544.91K |
| 2025-10-29 | 415.37 | 455.32 | ↑$39.95 (9.62%) | 415.26 | 479.50 | 1.87M |
| 2025-10-28 | 418.17 | 415.34 | ↓$2.83 (-0.68%) | 409.07 | 419.46 | 805.59K |
| 2025-10-27 | 420.63 | 421.04 | ↑$0.41 (0.10%) | 411.92 | 422.39 | 446.67K |
| 2025-10-24 | 426.40 | 418.58 | ↓$7.82 (-1.83%) | 418.22 | 430.16 | 394.91K |
Create an account or log in to view more rows.
$UTHR who here can't stand the CEO?
$UTHR man this will be good in coming weeks
$UTHR Algorithms are playing games
$UTHR time to run
$UTHR has just been halted from trading.
$UTHR slap the ask.
$UTHR CHUG CHUG CHUG
$UTHR buy and HODL
$UTHR When in doubt
zoom out. ??
$UTHR Not another do nothing day