Skip to main content
UTHR logo

United Therapeutics Corporation

UTHRNASDAQHealthcareDrug Manufacturers - Specialty & Generic

$587.50Today:- (-)1Y +37.21%

As of Oct 23, 2026 close

Market cap
$26.91B
P/E (TTM)
20.53
Forward P/E
19.89
Dividend yield
-
52-week range
$409.07$609.35
Volume (live)
-
Avg. volume (3M)
913.17K

United Therapeutics (UTHR) Historical Stock Prices

Analyze United Therapeutics (UTHR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

United Therapeutics (UTHR) Interactive Price Chart

Interactive historical price chart showing United Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

UTHR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
UTHR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026584.92590.98576.24587.50587.50637.86K
Oct 22, 2026568.69590.79562.86584.79584.79721.09K
Oct 21, 2026553.63566.55550.06563.49563.49421.50K
Oct 20, 2026547.14564.97545.58553.88553.88443.08K
Oct 19, 2026539.10560.00534.61543.15543.15498.30K
Oct 16, 2026545.49551.76530.18533.12533.12668.25K
Oct 15, 2026545.24551.83538.07541.51541.51545.40K
Oct 14, 2026543.18546.89523.95540.03540.03883.18K
Oct 13, 2026551.59553.99542.23543.40543.40538.23K
Oct 12, 2026553.49555.59547.76550.10550.10840.64K
Oct 9, 2026528.92551.15528.92549.16549.16577.86K
Oct 8, 2026545.00545.00524.79532.78532.781.44M
Oct 7, 2026542.41558.30541.90545.00545.001.01M
Oct 6, 2026537.19546.16527.33541.62541.621.21M
Oct 5, 2026540.41547.98535.53536.40536.40833.72K
Oct 2, 2026570.00577.02541.27541.70541.701.12M
Oct 1, 2026557.53585.79556.76571.38571.381.69M
Sep 30, 2026482.20557.37475.46541.89541.893.34M
Sep 29, 2026485.54487.62471.34481.47481.47439.87K
Sep 28, 2026473.84486.98470.76485.54485.54628.27K
Sep 25, 2026474.04479.97470.40475.45475.45472.45K
Sep 24, 2026472.72481.32468.97472.21472.21585.52K
Sep 23, 2026498.82500.05487.73489.42489.42433.40K
Sep 22, 2026493.98499.58488.08497.59497.59586.40K
Sep 21, 2026497.70497.70491.25493.10493.101.19M
Sep 18, 2026498.07499.23492.57494.63494.631.50M
Sep 17, 2026501.49503.32492.59497.27497.271.45M
Sep 16, 2026500.62505.77497.67498.48498.48488.40K
Sep 15, 2026505.44507.15498.85500.35500.351.60M
Sep 14, 2026506.78509.06499.62502.70502.70605.73K
Sep 11, 2026505.60508.68496.18497.11497.11573.36K
Sep 10, 2026502.44509.79497.91503.86503.86653.16K
Sep 9, 2026502.75509.52492.90506.82506.82500.11K
Sep 8, 2026494.74505.00479.71497.97497.97643.54K
Sep 4, 2026484.33494.08484.33487.61487.61327.02K
Sep 3, 2026494.09494.09477.06490.24490.24469.58K
Sep 2, 2026510.00510.05477.01492.02492.021.40M
Sep 1, 2026514.20517.75510.39512.70512.70479.00K
Aug 31, 2026510.95515.55507.03510.38510.38538.52K
Aug 28, 2026527.94530.50513.72515.46515.46266.87K
Aug 27, 2026513.98531.76511.00527.91527.91391.00K
Aug 26, 2026515.60522.02513.98516.68516.68254.78K
Aug 25, 2026516.07520.65515.54518.53518.53876.50K
Aug 24, 2026513.12514.29508.15512.88512.88323.89K
Aug 21, 2026523.23528.02512.29513.12513.12415.57K
Aug 20, 2026524.15529.25517.88521.00521.00440.38K
Aug 19, 2026525.47535.77522.04529.14529.14432.11K
Aug 18, 2026510.42519.21508.56518.27518.27366.43K
Aug 17, 2026502.29509.54499.96508.48508.48457.34K
Aug 14, 2026498.91501.62494.35499.73499.73472.95K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.