5 DAY PERFORMANCE
-4.44%
1 MONTH PERFORMANCE
+0.93%
3 MONTH PERFORMANCE
+13.12%
6 MONTH PERFORMANCE
+39.06%
YEAR-TO-DATE PERFORMANCE
+28.41%
1 YEAR PERFORMANCE
+22.56%
United Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $484.65 | $489.31 (0.96%) | $489.94 | $481.61 | 303.01 K | $21.43 B |
| 12/04/2025 | $480.63 | $484.10 (0.72%) | $486.46 | $477.56 | 630.76 K | $21.20 B |
| 12/03/2025 | $474.14 | $480.96 (1.44%) | $482.67 | $470.13 | 301.47 K | $21.07 B |
| 12/02/2025 | $480.14 | $474.14 (-1.25%) | $484.24 | $473.51 | 309.00 K | $20.77 B |
| 12/01/2025 | $484.68 | $479.95 (-0.98%) | $486.33 | $477.41 | 385.50 K | $21.02 B |
| 11/28/2025 | $490.25 | $486.00 (-0.87%) | $490.30 | $484.35 | 168.10 K | $21.29 B |
| 11/26/2025 | $485.77 | $488.43 (0.55%) | $492.62 | $483.00 | 330.00 K | $21.39 B |
| 11/25/2025 | $480.86 | $485.77 (1.02%) | $486.20 | $471.05 | 298.40 K | $21.28 B |
| 11/24/2025 | $472.09 | $477.20 (1.08%) | $482.43 | $466.72 | 760.70 K | $20.90 B |
| 11/21/2025 | $473.37 | $474.82 (0.31%) | $477.64 | $468.51 | 444.52 K | $20.80 B |
| 11/20/2025 | $477.77 | $474.72 (-0.64%) | $482.31 | $473.21 | 417.43 K | $20.79 B |
| 11/19/2025 | $473.82 | $476.54 (0.57%) | $480.90 | $472.10 | 466.75 K | $20.87 B |
| 11/18/2025 | $469.96 | $476.59 (1.41%) | $485.32 | $469.96 | 599.90 K | $20.87 B |
| 11/17/2025 | $466.40 | $471.92 (1.18%) | $476.70 | $463.93 | 505.77 K | $20.67 B |
| 11/14/2025 | $460.34 | $466.40 (1.32%) | $470.86 | $460.34 | 426.20 K | $20.43 B |
| 11/13/2025 | $457.21 | $462.30 (1.11%) | $469.58 | $456.00 | 403.80 K | $20.25 B |
| 11/12/2025 | $455.97 | $461.54 (1.22%) | $463.88 | $452.44 | 442.42 K | $20.22 B |
| 11/11/2025 | $450.18 | $459.21 (2.01%) | $464.27 | $449.58 | 410.64 K | $20.11 B |
| 11/10/2025 | $449.22 | $453.93 (1.05%) | $456.61 | $445.81 | 518.51 K | $19.88 B |
| 11/07/2025 | $452.81 | $448.91 (-0.86%) | $453.98 | $444.04 | 372.83 K | $19.66 B |
| 11/06/2025 | $448.00 | $454.00 (1.34%) | $456.41 | $445.25 | 376.51 K | $19.89 B |
| 11/05/2025 | $432.53 | $447.45 (3.45%) | $449.82 | $432.53 | 442.20 K | $19.60 B |
| 11/04/2025 | $432.75 | $437.33 (1.06%) | $440.00 | $430.02 | 618.40 K | $19.16 B |
| 11/03/2025 | $441.39 | $438.66 (-0.62%) | $446.00 | $432.00 | 580.50 K | $19.21 B |
| 10/31/2025 | $451.60 | $445.43 (-1.37%) | $452.53 | $440.51 | 753.61 K | $19.51 B |
| 10/30/2025 | $451.29 | $453.53 (0.5%) | $456.75 | $445.87 | 544.91 K | $19.86 B |
| 10/29/2025 | $415.37 | $455.32 (9.62%) | $479.50 | $415.26 | 1.87 M | $19.94 B |
| 10/28/2025 | $418.17 | $415.34 (-0.68%) | $419.46 | $409.07 | 805.60 K | $18.19 B |
| 10/27/2025 | $420.63 | $421.04 (0.1%) | $422.39 | $411.92 | 446.70 K | $18.44 B |
| 10/24/2025 | $426.40 | $418.58 (-1.83%) | $430.16 | $418.22 | 394.97 K | $18.88 B |
| 10/23/2025 | $424.16 | $426.21 (0.48%) | $426.61 | $420.69 | 453.30 K | $19.22 B |
| 10/22/2025 | $422.54 | $421.64 (-0.21%) | $424.12 | $419.47 | 463.70 K | $19.02 B |
| 10/21/2025 | $432.20 | $422.53 (-2.24%) | $432.20 | $422.51 | 447.70 K | $19.06 B |
| 10/20/2025 | $434.22 | $432.69 (-0.35%) | $436.00 | $419.54 | 645.02 K | $19.51 B |
| 10/17/2025 | $432.23 | $433.34 (0.26%) | $435.38 | $428.04 | 524.68 K | $19.54 B |
| 10/16/2025 | $430.13 | $432.69 (0.6%) | $435.36 | $427.86 | 496.10 K | $19.51 B |
| 10/15/2025 | $433.42 | $432.19 (-0.28%) | $441.78 | $429.84 | 658.84 K | $19.49 B |
| 10/14/2025 | $437.53 | $433.61 (-0.9%) | $442.23 | $430.80 | 665.50 K | $19.56 B |
| 10/13/2025 | $437.53 | $440.06 (0.58%) | $443.11 | $430.89 | 442.40 K | $19.85 B |
| 10/10/2025 | $445.66 | $440.00 (-1.27%) | $446.16 | $439.18 | 690.90 K | $19.84 B |
| 10/09/2025 | $449.83 | $445.38 (-0.99%) | $452.70 | $444.05 | 573.91 K | $20.09 B |
| 10/08/2025 | $456.52 | $448.93 (-1.66%) | $456.52 | $444.00 | 540.94 K | $20.25 B |
| 10/07/2025 | $450.31 | $456.84 (1.45%) | $459.48 | $449.51 | 610.70 K | $20.60 B |
| 10/06/2025 | $445.24 | $453.28 (1.81%) | $455.26 | $445.24 | 692.60 K | $20.44 B |
| 10/03/2025 | $443.63 | $453.07 (2.13%) | $455.12 | $443.44 | 796.29 K | $20.43 B |
| 10/02/2025 | $433.24 | $443.44 (2.35%) | $444.57 | $432.56 | 969.71 K | $20.00 B |
| 10/01/2025 | $421.26 | $438.18 (4.02%) | $439.57 | $419.21 | 810.21 K | $19.76 B |
| 09/30/2025 | $422.99 | $419.21 (-0.89%) | $428.42 | $417.08 | 1.14 M | $18.91 B |
| 09/29/2025 | $429.18 | $424.31 (-1.13%) | $431.75 | $415.00 | 1.07 M | $19.14 B |
| 09/26/2025 | $426.86 | $432.66 (1.36%) | $433.57 | $422.99 | 724.62 K | $19.51 B |
| 09/25/2025 | $434.72 | $425.42 (-2.14%) | $437.68 | $421.50 | 966.50 K | $19.19 B |
| 09/24/2025 | $428.71 | $438.75 (2.34%) | $442.01 | $425.66 | 1.02 M | $19.79 B |
| 09/23/2025 | $413.34 | $434.06 (5.01%) | $438.26 | $413.02 | 1.14 M | $19.58 B |
| 09/22/2025 | $419.47 | $414.73 (-1.13%) | $420.58 | $412.96 | 696.01 K | $18.70 B |
| 09/19/2025 | $408.75 | $417.57 (2.16%) | $419.26 | $408.75 | 2.12 M | $18.83 B |
| 09/18/2025 | $403.60 | $409.87 (1.55%) | $410.53 | $402.50 | 851.31 K | $18.49 B |
| 09/17/2025 | $398.41 | $403.68 (1.32%) | $405.41 | $397.97 | 581.40 K | $18.21 B |
| 09/16/2025 | $403.09 | $397.97 (-1.27%) | $404.42 | $397.00 | 485.50 K | $17.95 B |
| 09/15/2025 | $400.08 | $403.11 (0.76%) | $403.80 | $396.12 | 694.51 K | $18.18 B |
| 09/12/2025 | $401.44 | $405.02 (0.89%) | $407.06 | $399.80 | 626.42 K | $18.27 B |
| 09/11/2025 | $396.50 | $404.84 (2.1%) | $405.46 | $395.00 | 484.20 K | $18.26 B |
| 09/10/2025 | $404.98 | $396.50 (-2.09%) | $405.34 | $396.24 | 650.20 K | $17.88 B |
| 09/09/2025 | $394.59 | $403.80 (2.33%) | $404.00 | $392.17 | 644.83 K | $18.21 B |
| 09/08/2025 | $398.93 | $394.62 (-1.08%) | $398.93 | $388.73 | 1.02 M | $17.80 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.
