5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
-6.91%
3 MONTH PERFORMANCE
+1.53%
6 MONTH PERFORMANCE
+3.67%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
+84.77%
United Therapeutics Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $541.25 | $538.30 (-0.55%) | $541.53 | $533.49 | 620.88 K | $23.42 B |
| 06/18/2026 | $553.18 | $536.59 (-3%) | $555.23 | $532.59 | 2.00 M | $23.34 B |
| 06/17/2026 | $549.36 | $551.47 (0.38%) | $555.92 | $547.01 | 360.30 K | $23.99 B |
| 06/16/2026 | $553.43 | $548.27 (-0.93%) | $555.23 | $544.56 | 611.91 K | $23.85 B |
| 06/15/2026 | $545.96 | $549.57 (0.66%) | $554.09 | $538.71 | 351.71 K | $23.91 B |
| 06/12/2026 | $547.59 | $545.96 (-0.3%) | $547.59 | $536.39 | 451.83 K | $23.75 B |
| 06/11/2026 | $544.86 | $545.40 (0.1%) | $552.72 | $543.01 | 429.00 K | $23.72 B |
| 06/10/2026 | $553.39 | $544.10 (-1.68%) | $557.97 | $538.27 | 576.44 K | $23.67 B |
| 06/09/2026 | $550.89 | $553.14 (0.41%) | $554.48 | $544.00 | 340.50 K | $24.06 B |
| 06/08/2026 | $545.50 | $544.69 (-0.15%) | $553.09 | $544.02 | 448.60 K | $23.69 B |
| 06/05/2026 | $547.10 | $549.87 (0.51%) | $550.99 | $540.80 | 663.25 K | $23.92 B |
| 06/04/2026 | $549.47 | $547.69 (-0.32%) | $551.90 | $537.34 | 411.93 K | $23.82 B |
| 06/03/2026 | $543.50 | $549.47 (1.1%) | $552.00 | $541.10 | 326.12 K | $23.90 B |
| 06/02/2026 | $537.56 | $540.05 (0.46%) | $544.91 | $534.97 | 438.10 K | $23.49 B |
| 06/01/2026 | $551.70 | $544.62 (-1.28%) | $560.97 | $544.49 | 498.54 K | $23.69 B |
| 05/29/2026 | $563.04 | $556.82 (-1.1%) | $563.04 | $548.03 | 657.45 K | $24.22 B |
| 05/28/2026 | $571.27 | $562.09 (-1.61%) | $574.00 | $560.15 | 537.40 K | $24.45 B |
| 05/27/2026 | $578.74 | $570.75 (-1.38%) | $580.39 | $569.86 | 338.71 K | $24.83 B |
| 05/26/2026 | $564.61 | $578.43 (2.45%) | $578.80 | $560.60 | 965.71 K | $25.16 B |
| 05/22/2026 | $567.30 | $568.43 (0.2%) | $570.64 | $563.04 | 281.04 K | $24.73 B |
| 05/21/2026 | $562.50 | $565.87 (0.6%) | $567.56 | $555.25 | 420.90 K | $24.62 B |
| 05/20/2026 | $570.37 | $563.93 (-1.13%) | $578.60 | $560.89 | 485.81 K | $24.53 B |
| 05/19/2026 | $566.99 | $566.80 (-0.03%) | $572.45 | $560.23 | 404.05 K | $24.66 B |
| 05/18/2026 | $570.00 | $566.99 (-0.53%) | $571.23 | $561.01 | 309.66 K | $24.66 B |
| 05/15/2026 | $576.49 | $568.58 (-1.37%) | $576.49 | $565.26 | 334.20 K | $24.73 B |
| 05/14/2026 | $579.35 | $575.79 (-0.61%) | $579.55 | $568.72 | 373.62 K | $25.05 B |
| 05/13/2026 | $581.17 | $579.54 (-0.28%) | $584.71 | $574.84 | 329.51 K | $25.21 B |
| 05/12/2026 | $569.85 | $581.74 (2.09%) | $583.83 | $568.61 | 397.48 K | $25.31 B |
| 05/11/2026 | $566.96 | $569.88 (0.52%) | $580.45 | $566.96 | 460.70 K | $24.79 B |
| 05/08/2026 | $569.17 | $564.94 (-0.74%) | $573.52 | $561.20 | 628.50 K | $24.57 B |
| 05/07/2026 | $599.00 | $569.18 (-4.98%) | $599.00 | $568.75 | 830.90 K | $24.76 B |
| 05/06/2026 | $589.47 | $596.76 (1.24%) | $609.35 | $575.00 | 660.29 K | $25.96 B |
| 05/05/2026 | $581.22 | $572.20 (-1.55%) | $585.59 | $567.00 | 583.00 K | $24.89 B |
| 05/04/2026 | $568.35 | $581.22 (2.26%) | $582.77 | $565.02 | 376.20 K | $25.28 B |
| 05/01/2026 | $569.00 | $570.40 (0.25%) | $573.30 | $565.56 | 186.14 K | $24.81 B |
| 04/30/2026 | $574.45 | $571.35 (-0.54%) | $579.58 | $568.42 | 388.30 K | $24.85 B |
| 04/29/2026 | $564.76 | $571.07 (1.12%) | $575.00 | $561.00 | 223.90 K | $24.84 B |
| 04/28/2026 | $571.64 | $569.11 (-0.44%) | $579.00 | $564.64 | 365.41 K | $24.76 B |
| 04/27/2026 | $567.16 | $566.99 (-0.03%) | $575.06 | $565.00 | 242.40 K | $24.66 B |
| 04/24/2026 | $572.70 | $567.16 (-0.97%) | $572.70 | $560.16 | 301.80 K | $24.67 B |
| 04/23/2026 | $574.76 | $572.85 (-0.33%) | $579.31 | $569.11 | 292.14 K | $24.92 B |
| 04/22/2026 | $573.68 | $574.29 (0.11%) | $580.66 | $570.36 | 514.70 K | $24.98 B |
| 04/21/2026 | $573.26 | $573.46 (0.03%) | $576.06 | $563.65 | 350.40 K | $24.95 B |
| 04/20/2026 | $593.65 | $573.44 (-3.4%) | $593.65 | $571.65 | 377.54 K | $24.94 B |
| 04/17/2026 | $578.88 | $588.38 (1.64%) | $592.48 | $574.59 | 682.50 K | $25.59 B |
| 04/16/2026 | $575.00 | $580.51 (0.96%) | $581.92 | $573.34 | 474.74 K | $25.25 B |
| 04/15/2026 | $581.38 | $577.58 (-0.65%) | $584.54 | $575.00 | 491.50 K | $25.12 B |
| 04/14/2026 | $575.00 | $578.54 (0.62%) | $582.39 | $572.73 | 441.00 K | $25.17 B |
| 04/13/2026 | $571.33 | $577.63 (1.1%) | $580.07 | $569.70 | 482.90 K | $25.13 B |
| 04/10/2026 | $576.06 | $571.73 (-0.75%) | $576.74 | $566.12 | 443.23 K | $24.87 B |
| 04/09/2026 | $576.00 | $574.77 (-0.21%) | $582.45 | $571.91 | 415.40 K | $25.00 B |
| 04/08/2026 | $571.77 | $581.69 (1.73%) | $586.01 | $560.59 | 575.39 K | $25.30 B |
| 04/07/2026 | $562.85 | $565.70 (0.51%) | $571.03 | $557.25 | 726.51 K | $24.61 B |
| 04/06/2026 | $566.14 | $559.65 (-1.15%) | $567.39 | $552.54 | 505.00 K | $24.34 B |
| 04/02/2026 | $565.00 | $564.81 (-0.03%) | $577.86 | $551.30 | 831.10 K | $24.57 B |
| 04/01/2026 | $596.88 | $570.27 (-4.46%) | $597.00 | $570.22 | 755.03 K | $24.81 B |
| 03/31/2026 | $583.62 | $592.98 (1.6%) | $599.00 | $571.71 | 1.46 M | $25.79 B |
| 03/30/2026 | $605.22 | $588.36 (-2.79%) | $607.89 | $580.07 | 1.72 M | $25.59 B |
| 03/27/2026 | $534.11 | $522.83 (-2.11%) | $535.33 | $520.97 | 338.24 K | $22.74 B |
| 03/26/2026 | $534.65 | $532.53 (-0.4%) | $541.16 | $530.82 | 497.91 K | $23.17 B |
| 03/25/2026 | $536.94 | $541.60 (0.87%) | $549.50 | $535.95 | 723.50 K | $23.56 B |
| 03/24/2026 | $520.14 | $531.82 (2.25%) | $536.02 | $517.59 | 579.20 K | $23.13 B |
| 03/23/2026 | $529.02 | $521.22 (-1.47%) | $537.00 | $517.80 | 514.54 K | $22.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
