5 DAY PERFORMANCE
+12.50%
1 MONTH PERFORMANCE
-4.14%
3 MONTH PERFORMANCE
-1.72%
6 MONTH PERFORMANCE
+4.19%
YEAR-TO-DATE PERFORMANCE
+0.72%
1 YEAR PERFORMANCE
+43.96%
United Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $304.22 | $307.09 (0.94%) | $307.73 | $301.25 | 723,299 | $13.60 B |
| 03/11/2025 | $314.74 | $304.42 (-3.28%) | $318.06 | $303.62 | 553,505 | $13.61 B |
| 03/10/2025 | $313.93 | $317.87 (1.26%) | $323.99 | $313.93 | 436,100 | $14.21 B |
| 03/07/2025 | $307.15 | $315.91 (2.85%) | $320.81 | $306.11 | 740,107 | $14.12 B |
| 03/06/2025 | $309.06 | $307.68 (-0.45%) | $311.87 | $305.00 | 423,100 | $13.75 B |
| 03/05/2025 | $307.40 | $310.98 (1.16%) | $312.86 | $306.49 | 479,500 | $13.90 B |
| 03/04/2025 | $308.09 | $308.59 (0.16%) | $315.53 | $305.33 | 649,344 | $13.79 B |
| 03/03/2025 | $316.46 | $310.03 (-2.03%) | $320.76 | $307.92 | 640,530 | $13.86 B |
| 02/28/2025 | $324.06 | $320.05 (-1.24%) | $324.06 | $313.66 | 657,500 | $14.31 B |
| 02/27/2025 | $318.80 | $323.62 (1.51%) | $326.74 | $315.07 | 997,200 | $14.47 B |
| 02/26/2025 | $343.53 | $318.89 (-7.17%) | $344.81 | $307.38 | 1.70 M | $14.25 B |
| 02/25/2025 | $362.42 | $357.50 (-1.36%) | $364.98 | $351.08 | 591,259 | $15.98 B |
| 02/24/2025 | $361.35 | $358.21 (-0.87%) | $365.22 | $358.17 | 874,975 | $16.01 B |
| 02/21/2025 | $366.60 | $361.10 (-1.5%) | $369.00 | $355.85 | 407,200 | $16.11 B |
| 02/20/2025 | $377.29 | $367.36 (-2.63%) | $378.52 | $362.50 | 633,038 | $16.38 B |
| 02/19/2025 | $373.15 | $380.78 (2.04%) | $383.51 | $371.94 | 564,846 | $16.98 B |
| 02/18/2025 | $370.00 | $372.83 (0.76%) | $374.35 | $366.00 | 431,904 | $16.63 B |
| 02/14/2025 | $370.93 | $370.58 (-0.09%) | $370.93 | $364.62 | 209,350 | $16.53 B |
| 02/13/2025 | $369.00 | $370.44 (0.39%) | $372.69 | $365.00 | 302,100 | $16.52 B |
| 02/12/2025 | $352.61 | $370.74 (5.14%) | $370.89 | $350.24 | 626,648 | $16.54 B |
| 02/11/2025 | $348.05 | $353.31 (1.51%) | $363.00 | $346.49 | 508,300 | $15.76 B |
| 02/10/2025 | $351.24 | $345.64 (-1.59%) | $351.24 | $345.22 | 347,824 | $15.42 B |
| 02/07/2025 | $355.76 | $347.71 (-2.26%) | $357.00 | $344.39 | 291,471 | $15.51 B |
| 02/06/2025 | $355.93 | $353.75 (-0.61%) | $356.57 | $351.29 | 466,476 | $15.78 B |
| 02/05/2025 | $348.21 | $354.18 (1.71%) | $358.87 | $348.21 | 386,200 | $15.80 B |
| 02/04/2025 | $353.10 | $353.43 (0.09%) | $355.78 | $348.52 | 312,100 | $15.76 B |
| 02/03/2025 | $348.17 | $354.58 (1.84%) | $358.63 | $344.36 | 369,022 | $15.81 B |
| 01/31/2025 | $355.18 | $351.17 (-1.13%) | $357.31 | $350.02 | 414,604 | $15.66 B |
| 01/30/2025 | $370.00 | $352.30 (-4.78%) | $370.40 | $349.07 | 500,900 | $15.71 B |
| 01/29/2025 | $373.00 | $372.75 (-0.07%) | $378.52 | $370.20 | 169,600 | $16.62 B |
| 01/28/2025 | $370.99 | $370.85 (-0.04%) | $382.61 | $368.02 | 320,223 | $16.54 B |
| 01/27/2025 | $369.82 | $369.56 (-0.07%) | $375.35 | $368.52 | 246,100 | $16.48 B |
| 01/24/2025 | $372.73 | $370.83 (-0.51%) | $375.61 | $365.88 | 198,600 | $16.54 B |
| 01/23/2025 | $372.55 | $371.89 (-0.18%) | $374.15 | $367.02 | 243,375 | $16.59 B |
| 01/22/2025 | $371.37 | $371.28 (-0.02%) | $373.88 | $366.20 | 318,242 | $16.56 B |
| 01/21/2025 | $361.00 | $367.97 (1.93%) | $369.85 | $360.46 | 655,400 | $16.41 B |
| 01/17/2025 | $372.34 | $358.93 (-3.6%) | $372.34 | $357.25 | 248,351 | $16.01 B |
| 01/16/2025 | $362.74 | $366.39 (1.01%) | $369.71 | $362.74 | 255,042 | $16.34 B |
| 01/15/2025 | $369.52 | $361.64 (-2.13%) | $370.48 | $360.36 | 303,100 | $16.13 B |
| 01/14/2025 | $361.97 | $364.70 (0.75%) | $366.48 | $357.55 | 295,000 | $16.27 B |
| 01/13/2025 | $366.64 | $362.88 (-1.03%) | $368.36 | $361.06 | 277,055 | $16.18 B |
| 01/10/2025 | $362.94 | $364.97 (0.56%) | $365.33 | $358.80 | 264,900 | $16.28 B |
| 01/08/2025 | $363.99 | $366.61 (0.72%) | $367.41 | $360.00 | 252,800 | $16.35 B |
| 01/07/2025 | $355.94 | $362.33 (1.8%) | $362.98 | $355.81 | 190,720 | $16.16 B |
| 01/06/2025 | $355.70 | $355.39 (-0.09%) | $358.67 | $351.05 | 268,152 | $15.85 B |
| 01/03/2025 | $360.92 | $356.33 (-1.27%) | $364.19 | $355.87 | 235,306 | $15.89 B |
| 01/02/2025 | $352.33 | $360.22 (2.24%) | $360.97 | $350.93 | 287,500 | $16.07 B |
| 12/31/2024 | $359.34 | $352.84 (-1.81%) | $360.30 | $352.24 | 266,921 | $15.74 B |
| 12/30/2024 | $358.00 | $357.64 (-0.1%) | $361.44 | $352.56 | 268,434 | $15.95 B |
| 12/27/2024 | $362.22 | $359.96 (-0.62%) | $364.60 | $357.31 | 133,600 | $16.05 B |
| 12/26/2024 | $360.70 | $364.10 (0.94%) | $365.02 | $360.20 | 220,963 | $16.24 B |
| 12/24/2024 | $363.46 | $360.87 (-0.71%) | $364.48 | $360.87 | 138,400 | $16.09 B |
| 12/23/2024 | $359.59 | $363.65 (1.13%) | $364.95 | $356.00 | 238,000 | $16.22 B |
| 12/20/2024 | $359.50 | $359.58 (0.02%) | $363.90 | $357.99 | 1.01 M | $16.04 B |
| 12/19/2024 | $357.55 | $360.16 (0.73%) | $364.61 | $350.60 | 335,200 | $16.06 B |
| 12/18/2024 | $379.59 | $357.55 (-5.81%) | $383.00 | $356.06 | 538,086 | $15.95 B |
| 12/17/2024 | $372.19 | $379.69 (2.02%) | $381.50 | $372.19 | 347,034 | $16.93 B |
| 12/16/2024 | $362.35 | $372.83 (2.89%) | $373.17 | $362.00 | 336,125 | $16.63 B |
| 12/13/2024 | $362.40 | $361.81 (-0.16%) | $362.94 | $358.82 | 293,245 | $16.14 B |
| 12/12/2024 | $362.00 | $361.61 (-0.11%) | $364.91 | $360.46 | 244,800 | $16.13 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.
