5 DAY PERFORMANCE
+2.21%
1 MONTH PERFORMANCE
-6.13%
3 MONTH PERFORMANCE
-7.03%
6 MONTH PERFORMANCE
+9.03%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
+76.73%
United Therapeutics Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $519.79 | $532.94 (2.53%) | $533.12 | $511.99 | 998.78 K | $22.70 B |
| 08/05/2026 | $505.00 | $519.01 (2.77%) | $525.78 | $490.80 | 742.80 K | $22.11 B |
| 08/04/2026 | $517.86 | $518.68 (0.16%) | $521.18 | $511.93 | 522.27 K | $22.10 B |
| 08/03/2026 | $516.29 | $516.31 (0%) | $519.74 | $514.01 | 427.63 K | $21.99 B |
| 07/31/2026 | $525.84 | $517.71 (-1.55%) | $525.84 | $514.34 | 616.62 K | $22.52 B |
| 07/30/2026 | $522.30 | $525.82 (0.67%) | $528.96 | $521.80 | 472.50 K | $22.87 B |
| 07/29/2026 | $526.08 | $524.70 (-0.26%) | $526.17 | $517.61 | 560.60 K | $22.82 B |
| 07/28/2026 | $530.84 | $523.63 (-1.36%) | $532.45 | $522.10 | 446.33 K | $22.78 B |
| 07/27/2026 | $529.71 | $527.94 (-0.33%) | $535.22 | $524.81 | 431.35 K | $22.97 B |
| 07/24/2026 | $533.94 | $528.47 (-1.02%) | $537.76 | $527.75 | 313.25 K | $22.99 B |
| 07/23/2026 | $523.23 | $529.53 (1.2%) | $532.12 | $519.01 | 241.12 K | $23.03 B |
| 07/22/2026 | $535.83 | $527.07 (-1.63%) | $541.25 | $521.73 | 469.81 K | $22.93 B |
| 07/21/2026 | $526.37 | $535.83 (1.8%) | $537.48 | $523.31 | 467.40 K | $23.31 B |
| 07/20/2026 | $535.55 | $529.34 (-1.16%) | $536.41 | $528.56 | 318.90 K | $23.03 B |
| 07/17/2026 | $529.29 | $535.67 (1.21%) | $543.56 | $528.39 | 422.24 K | $23.30 B |
| 07/16/2026 | $533.61 | $529.05 (-0.85%) | $537.47 | $527.60 | 350.90 K | $23.01 B |
| 07/15/2026 | $524.81 | $531.79 (1.33%) | $534.71 | $520.05 | 448.10 K | $23.13 B |
| 07/14/2026 | $535.57 | $526.66 (-1.66%) | $536.15 | $523.46 | 372.65 K | $22.91 B |
| 07/13/2026 | $541.47 | $535.57 (-1.09%) | $543.05 | $530.09 | 303.82 K | $23.30 B |
| 07/10/2026 | $550.59 | $547.06 (-0.64%) | $553.47 | $539.33 | 307.80 K | $23.80 B |
| 07/09/2026 | $552.18 | $552.48 (0.05%) | $556.26 | $547.61 | 302.80 K | $24.03 B |
| 07/08/2026 | $561.49 | $554.34 (-1.27%) | $563.25 | $548.00 | 299.42 K | $24.11 B |
| 07/07/2026 | $559.06 | $563.70 (0.83%) | $563.70 | $552.80 | 513.75 K | $24.52 B |
| 07/06/2026 | $556.31 | $547.25 (-1.63%) | $556.45 | $543.82 | 326.60 K | $23.81 B |
| 07/02/2026 | $554.94 | $555.91 (0.17%) | $558.59 | $547.63 | 534.40 K | $24.18 B |
| 07/01/2026 | $542.65 | $547.15 (0.83%) | $549.66 | $536.93 | 422.60 K | $23.80 B |
| 06/30/2026 | $547.42 | $541.83 (-1.02%) | $552.46 | $535.63 | 551.10 K | $23.57 B |
| 06/29/2026 | $545.58 | $544.92 (-0.12%) | $549.38 | $539.14 | 420.30 K | $23.70 B |
| 06/26/2026 | $544.37 | $542.66 (-0.31%) | $554.52 | $535.44 | 1.02 M | $23.61 B |
| 06/25/2026 | $547.26 | $543.39 (-0.71%) | $555.32 | $540.90 | 285.36 K | $23.64 B |
| 06/24/2026 | $544.94 | $549.90 (0.91%) | $555.00 | $544.06 | 377.60 K | $23.92 B |
| 06/23/2026 | $542.08 | $544.33 (0.42%) | $546.58 | $539.70 | 1.08 M | $23.68 B |
| 06/22/2026 | $541.25 | $538.30 (-0.55%) | $541.53 | $533.49 | 620.90 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 |
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.
