5 DAY PERFORMANCE
-7.23%
1 MONTH PERFORMANCE
-5.45%
3 MONTH PERFORMANCE
+9.03%
6 MONTH PERFORMANCE
+16.56%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
+79.37%
United Therapeutics Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $589.47 | $596.76 (1.24%) | $609.35 | $575.00 | 643.59 K | $25.38 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 | $25.27 B |
| 04/30/2026 | $574.45 | $571.35 (-0.54%) | $579.58 | $568.42 | 388.30 K | $25.31 B |
| 04/29/2026 | $564.76 | $571.07 (1.12%) | $575.00 | $561.00 | 223.90 K | $25.30 B |
| 04/28/2026 | $571.64 | $569.11 (-0.44%) | $579.00 | $564.64 | 365.41 K | $25.21 B |
| 04/27/2026 | $567.16 | $566.99 (-0.03%) | $575.06 | $565.00 | 242.40 K | $25.12 B |
| 04/24/2026 | $572.70 | $567.16 (-0.97%) | $572.70 | $560.16 | 301.80 K | $25.13 B |
| 04/23/2026 | $574.76 | $572.85 (-0.33%) | $579.31 | $569.11 | 292.14 K | $25.38 B |
| 04/22/2026 | $573.68 | $574.29 (0.11%) | $580.66 | $570.36 | 514.70 K | $25.44 B |
| 04/21/2026 | $573.26 | $573.46 (0.03%) | $576.06 | $563.65 | 350.40 K | $25.40 B |
| 04/20/2026 | $593.65 | $573.44 (-3.4%) | $593.65 | $571.65 | 377.54 K | $25.40 B |
| 04/17/2026 | $578.88 | $588.38 (1.64%) | $592.48 | $574.59 | 682.50 K | $26.07 B |
| 04/16/2026 | $575.00 | $580.51 (0.96%) | $581.92 | $573.34 | 474.74 K | $25.72 B |
| 04/15/2026 | $581.38 | $577.58 (-0.65%) | $584.54 | $575.00 | 491.50 K | $25.59 B |
| 04/14/2026 | $575.00 | $578.54 (0.62%) | $582.39 | $572.73 | 441.00 K | $25.63 B |
| 04/13/2026 | $571.33 | $577.63 (1.1%) | $580.07 | $569.70 | 482.90 K | $25.59 B |
| 04/10/2026 | $576.06 | $571.73 (-0.75%) | $576.74 | $566.12 | 443.23 K | $25.33 B |
| 04/09/2026 | $576.00 | $574.77 (-0.21%) | $582.45 | $571.91 | 415.40 K | $25.46 B |
| 04/08/2026 | $571.77 | $581.69 (1.73%) | $586.01 | $560.59 | 575.39 K | $25.77 B |
| 04/07/2026 | $562.85 | $565.70 (0.51%) | $571.03 | $557.25 | 726.51 K | $25.06 B |
| 04/06/2026 | $566.14 | $559.65 (-1.15%) | $567.39 | $552.54 | 505.00 K | $24.79 B |
| 04/02/2026 | $565.00 | $564.81 (-0.03%) | $577.86 | $551.30 | 831.10 K | $25.02 B |
| 04/01/2026 | $596.88 | $570.27 (-4.46%) | $597.00 | $570.22 | 755.03 K | $25.26 B |
| 03/31/2026 | $583.62 | $592.98 (1.6%) | $599.00 | $571.71 | 1.46 M | $26.27 B |
| 03/30/2026 | $605.22 | $588.36 (-2.79%) | $607.89 | $580.07 | 1.72 M | $26.06 B |
| 03/27/2026 | $534.11 | $522.83 (-2.11%) | $535.33 | $520.97 | 338.24 K | $23.16 B |
| 03/26/2026 | $534.65 | $532.53 (-0.4%) | $541.16 | $530.82 | 497.91 K | $23.59 B |
| 03/25/2026 | $536.94 | $541.60 (0.87%) | $549.50 | $535.95 | 723.50 K | $23.99 B |
| 03/24/2026 | $520.14 | $531.82 (2.25%) | $536.02 | $517.59 | 579.20 K | $23.56 B |
| 03/23/2026 | $529.02 | $521.22 (-1.47%) | $537.00 | $517.80 | 514.54 K | $23.09 B |
| 03/20/2026 | $522.58 | $524.28 (0.33%) | $529.94 | $520.00 | 796.63 K | $23.23 B |
| 03/19/2026 | $528.36 | $527.00 (-0.26%) | $533.73 | $524.30 | 505.50 K | $23.35 B |
| 03/18/2026 | $538.68 | $530.35 (-1.55%) | $540.59 | $523.50 | 409.71 K | $23.49 B |
| 03/17/2026 | $533.51 | $540.02 (1.22%) | $541.21 | $530.00 | 402.33 K | $23.92 B |
| 03/16/2026 | $535.44 | $534.30 (-0.21%) | $538.51 | $527.46 | 444.50 K | $23.67 B |
| 03/13/2026 | $533.83 | $536.12 (0.43%) | $543.37 | $533.83 | 544.90 K | $23.75 B |
| 03/12/2026 | $539.84 | $532.82 (-1.3%) | $545.00 | $531.78 | 622.20 K | $23.60 B |
| 03/11/2026 | $530.15 | $544.71 (2.75%) | $545.48 | $528.64 | 1.48 M | $24.13 B |
| 03/10/2026 | $525.86 | $535.81 (1.89%) | $548.12 | $525.86 | 785.72 K | $23.74 B |
| 03/09/2026 | $497.75 | $529.17 (6.31%) | $530.47 | $495.50 | 1.16 M | $23.44 B |
| 03/06/2026 | $478.05 | $478.16 (0.02%) | $484.73 | $471.29 | 315.92 K | $21.18 B |
| 03/05/2026 | $490.00 | $485.06 (-1.01%) | $490.00 | $478.78 | 420.80 K | $21.49 B |
| 03/04/2026 | $496.83 | $490.21 (-1.33%) | $500.17 | $485.32 | 535.30 K | $21.72 B |
| 03/03/2026 | $509.20 | $498.65 (-2.07%) | $512.97 | $490.74 | 451.73 K | $22.09 B |
| 03/02/2026 | $509.55 | $513.82 (0.84%) | $527.14 | $506.00 | 747.63 K | $22.76 B |
| 02/27/2026 | $503.70 | $503.90 (0.04%) | $507.93 | $491.97 | 610.22 K | $22.32 B |
| 02/26/2026 | $530.01 | $503.60 (-4.98%) | $532.25 | $496.44 | 764.15 K | $22.31 B |
| 02/25/2026 | $480.00 | $535.10 (11.48%) | $537.19 | $478.13 | 1.05 M | $23.70 B |
| 02/24/2026 | $473.61 | $473.43 (-0.04%) | $475.69 | $466.56 | 350.33 K | $20.97 B |
| 02/23/2026 | $472.68 | $474.52 (0.39%) | $476.11 | $466.00 | 285.62 K | $21.02 B |
| 02/20/2026 | $479.13 | $473.42 (-1.19%) | $480.52 | $467.52 | 274.24 K | $20.74 B |
| 02/19/2026 | $477.28 | $480.52 (0.68%) | $482.27 | $470.76 | 219.91 K | $21.05 B |
| 02/18/2026 | $478.96 | $476.05 (-0.61%) | $481.70 | $472.48 | 218.02 K | $20.85 B |
| 02/17/2026 | $474.68 | $482.42 (1.63%) | $486.33 | $470.04 | 332.73 K | $21.13 B |
| 02/13/2026 | $478.90 | $473.66 (-1.09%) | $484.98 | $471.00 | 258.65 K | $20.75 B |
| 02/12/2026 | $475.45 | $476.13 (0.14%) | $479.14 | $469.83 | 214.81 K | $20.85 B |
| 02/11/2026 | $474.65 | $475.85 (0.25%) | $475.85 | $464.44 | 178.50 K | $20.84 B |
| 02/10/2026 | $475.01 | $473.20 (-0.38%) | $475.69 | $468.62 | 234.02 K | $20.73 B |
| 02/09/2026 | $486.15 | $473.12 (-2.68%) | $486.25 | $469.69 | 320.35 K | $20.72 B |
| 02/06/2026 | $483.81 | $485.36 (0.32%) | $489.50 | $481.95 | 297.20 K | $21.26 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.
