UTHR
United Therapeutics Corporation NMS · UTHR
$535.67
+6.62
(+1.25%)
Pullback · -0.56σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment UTHR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $529.29 | $543.56 | $528.39 | $535.67 | 0.4M |
| 2026-07-16 | $533.61 | $537.47 | $527.60 | $529.05 | 0.4M |
| 2026-07-15 | $524.81 | $534.71 | $520.05 | $531.79 | 0.4M |
| 2026-07-14 | $535.57 | $536.15 | $523.46 | $526.66 | 0.4M |
| 2026-07-13 | $541.47 | $543.05 | $530.09 | $535.57 | 0.3M |
| 2026-07-10 | $550.59 | $553.47 | $539.33 | $547.06 | 0.3M |
| 2026-07-09 | $552.18 | $556.26 | $547.61 | $552.48 | 0.3M |
| 2026-07-08 | $561.49 | $563.25 | $548.00 | $554.34 | 0.3M |
| 2026-07-07 | $559.06 | $563.70 | $552.81 | $563.70 | 0.5M |
| 2026-07-06 | $556.31 | $556.45 | $543.82 | $547.25 | 0.3M |
| 2026-07-02 | $554.94 | $558.59 | $547.63 | $555.91 | 0.5M |
| 2026-07-01 | $542.65 | $549.66 | $536.93 | $547.15 | 0.4M |
| 2026-06-30 | $547.42 | $552.46 | $535.63 | $541.83 | 0.6M |
| 2026-06-29 | $545.58 | $549.38 | $539.14 | $544.92 | 0.4M |
| 2026-06-26 | $544.37 | $554.52 | $535.44 | $542.66 | 1.0M |
| 2026-06-25 | $547.26 | $555.32 | $540.90 | $543.39 | 0.3M |
| 2026-06-24 | $544.94 | $555.00 | $544.06 | $549.90 | 0.4M |
| 2026-06-23 | $542.08 | $546.58 | $539.70 | $544.33 | 1.1M |
| 2026-06-22 | $541.25 | $541.53 | $533.49 | $538.30 | 0.6M |
| 2026-06-18 | $553.18 | $555.23 | $532.59 | $536.59 | 2.0M |
| 2026-06-17 | $549.36 | $555.92 | $547.01 | $551.47 | 0.4M |
| 2026-06-16 | $553.43 | $555.23 | $544.56 | $548.27 | 0.6M |
| 2026-06-15 | $545.96 | $554.09 | $538.71 | $549.57 | 0.4M |
| 2026-06-12 | $547.59 | $547.59 | $536.39 | $545.96 | 0.5M |
| 2026-06-11 | $544.86 | $552.72 | $543.01 | $545.40 | 0.4M |
| 2026-06-10 | $553.39 | $557.97 | $538.27 | $544.10 | 0.6M |
| 2026-06-09 | $550.89 | $554.48 | $544.00 | $553.14 | 0.3M |
| 2026-06-08 | $545.50 | $553.09 | $544.02 | $544.69 | 0.4M |
| 2026-06-05 | $547.10 | $550.99 | $540.80 | $549.87 | 0.7M |
| 2026-06-04 | $549.47 | $551.90 | $537.34 | $547.69 | 0.4M |
| 2026-06-03 | $543.50 | $552.00 | $541.10 | $549.47 | 0.3M |
| 2026-06-02 | $537.56 | $544.91 | $534.97 | $540.05 | 0.4M |
| 2026-06-01 | $551.70 | $560.97 | $544.49 | $544.62 | 0.5M |
| 2026-05-29 | $563.04 | $563.04 | $548.03 | $556.82 | 0.7M |
| 2026-05-28 | $571.27 | $574.00 | $560.15 | $562.09 | 0.5M |
| 2026-05-27 | $578.74 | $580.39 | $569.86 | $570.75 | 0.3M |
| 2026-05-26 | $564.61 | $578.80 | $560.60 | $578.43 | 1.0M |
| 2026-05-22 | $567.30 | $570.64 | $563.04 | $568.43 | 0.3M |
| 2026-05-21 | $562.50 | $567.56 | $555.25 | $565.87 | 0.4M |
| 2026-05-20 | $570.37 | $578.60 | $560.89 | $563.93 | 0.5M |
| 2026-05-19 | $566.99 | $572.45 | $560.23 | $566.80 | 0.4M |
| 2026-05-18 | $570.00 | $571.23 | $561.01 | $566.99 | 0.3M |
| 2026-05-15 | $576.49 | $576.49 | $565.26 | $568.58 | 0.3M |
| 2026-05-14 | $579.35 | $579.56 | $568.72 | $575.79 | 0.4M |
| 2026-05-13 | $581.17 | $584.71 | $574.84 | $579.54 | 0.3M |
| 2026-05-12 | $569.85 | $583.83 | $568.61 | $581.74 | 0.4M |
| 2026-05-11 | $566.96 | $580.45 | $566.96 | $569.88 | 0.5M |
| 2026-05-08 | $569.17 | $573.52 | $561.20 | $564.94 | 0.6M |
| 2026-05-07 | $599.00 | $599.00 | $568.75 | $569.18 | 0.8M |
| 2026-05-06 | $589.47 | $609.35 | $575.00 | $596.76 | 0.7M |
| 2026-05-05 | $581.22 | $585.59 | $567.00 | $572.20 | 0.6M |
| 2026-05-04 | $568.35 | $582.77 | $565.02 | $581.22 | 0.4M |
| 2026-05-01 | $569.00 | $573.30 | $565.56 | $570.40 | 0.2M |
| 2026-04-30 | $574.45 | $579.58 | $568.42 | $571.35 | 0.4M |
| 2026-04-29 | $564.76 | $575.00 | $561.00 | $571.07 | 0.2M |
| 2026-04-28 | $571.64 | $579.00 | $564.64 | $569.11 | 0.4M |
| 2026-04-27 | $567.16 | $575.06 | $565.00 | $566.99 | 0.2M |
| 2026-04-24 | $572.70 | $572.70 | $560.16 | $567.16 | 0.3M |
| 2026-04-23 | $574.76 | $579.31 | $569.11 | $572.85 | 0.3M |
| 2026-04-22 | $573.68 | $580.66 | $570.36 | $574.29 | 0.5M |
| 2026-04-21 | $573.26 | $576.06 | $563.65 | $573.46 | 0.4M |
| 2026-04-20 | $593.65 | $593.65 | $571.65 | $573.44 | 0.4M |
| 2026-04-17 | $578.88 | $592.48 | $574.59 | $588.38 | 0.7M |
| 2026-04-16 | $575.00 | $581.92 | $573.34 | $580.51 | 0.5M |
| 2026-04-15 | $581.38 | $584.54 | $575.00 | $577.58 | 0.5M |
| 2026-04-14 | $575.00 | $582.39 | $572.73 | $578.54 | 0.4M |
| 2026-04-13 | $571.33 | $580.07 | $569.70 | $577.63 | 0.5M |
| 2026-04-10 | $576.06 | $576.74 | $566.12 | $571.73 | 0.4M |
| 2026-04-09 | $576.00 | $582.45 | $571.91 | $574.77 | 0.4M |
| 2026-04-08 | $571.77 | $586.01 | $560.59 | $581.69 | 0.6M |
| 2026-04-07 | $562.85 | $571.03 | $557.25 | $565.70 | 0.7M |
| 2026-04-06 | $566.14 | $567.39 | $552.54 | $559.65 | 0.5M |
| 2026-04-02 | $565.00 | $577.86 | $551.30 | $564.81 | 0.8M |
| 2026-04-01 | $596.88 | $597.00 | $570.22 | $570.27 | 0.8M |
| 2026-03-31 | $583.62 | $599.00 | $571.71 | $592.98 | 1.5M |
| 2026-03-30 | $605.22 | $607.89 | $580.07 | $588.36 | 1.7M |
| 2026-03-27 | $534.11 | $535.33 | $520.97 | $522.83 | 0.3M |
| 2026-03-26 | $534.65 | $541.16 | $530.82 | $532.53 | 0.5M |
| 2026-03-25 | $536.94 | $549.50 | $535.95 | $541.60 | 0.7M |
| 2026-03-24 | $520.14 | $536.02 | $517.59 | $531.82 | 0.6M |
| 2026-03-23 | $529.02 | $537.00 | $517.81 | $521.22 | 0.5M |
| 2026-03-20 | $522.58 | $529.94 | $520.00 | $524.28 | 0.8M |
| 2026-03-19 | $528.36 | $533.73 | $524.30 | $527.00 | 0.5M |
| 2026-03-18 | $538.68 | $540.59 | $523.50 | $530.35 | 0.4M |
| 2026-03-17 | $533.51 | $541.21 | $530.00 | $540.02 | 0.4M |
| 2026-03-16 | $535.44 | $538.51 | $527.46 | $534.30 | 0.4M |
| 2026-03-13 | $533.83 | $543.37 | $533.83 | $536.12 | 0.5M |
| 2026-03-12 | $539.84 | $545.00 | $531.78 | $532.82 | 0.6M |
| 2026-03-11 | $530.15 | $545.48 | $528.64 | $544.71 | 1.5M |
| 2026-03-10 | $525.86 | $548.12 | $525.86 | $535.81 | 0.8M |
| 2026-03-09 | $497.75 | $530.47 | $495.50 | $529.17 | 1.2M |
| 2026-03-06 | $478.05 | $484.73 | $471.29 | $478.16 | 0.3M |
| 2026-03-05 | $490.00 | $490.00 | $478.78 | $485.06 | 0.4M |
| 2026-03-04 | $496.83 | $500.17 | $485.32 | $490.21 | 0.5M |
| 2026-03-03 | $509.20 | $512.97 | $490.74 | $498.65 | 0.5M |
| 2026-03-02 | $509.55 | $527.14 | $506.00 | $513.82 | 0.7M |
| 2026-02-27 | $503.70 | $507.93 | $491.97 | $503.90 | 0.6M |
| 2026-02-26 | $530.01 | $532.25 | $496.44 | $503.60 | 0.8M |
| 2026-02-25 | $480.00 | $537.19 | $478.13 | $535.10 | 1.0M |
| 2026-02-24 | $473.61 | $475.69 | $466.56 | $473.43 | 0.4M |
| 2026-02-23 | $472.68 | $476.11 | $466.00 | $474.52 | 0.3M |
| 2026-02-20 | $479.13 | $480.52 | $467.52 | $473.42 | 0.3M |
| 2026-02-19 | $477.28 | $482.27 | $470.76 | $480.52 | 0.2M |
| 2026-02-18 | $478.96 | $481.70 | $472.48 | $476.05 | 0.2M |
| 2026-02-17 | $474.68 | $486.33 | $470.04 | $482.42 | 0.3M |
| 2026-02-13 | $478.90 | $484.98 | $471.00 | $473.66 | 0.3M |
| 2026-02-12 | $475.45 | $479.14 | $469.83 | $476.13 | 0.2M |
| 2026-02-11 | $474.65 | $475.85 | $464.44 | $475.85 | 0.2M |
| 2026-02-10 | $475.01 | $475.69 | $468.62 | $473.20 | 0.2M |
| 2026-02-09 | $486.15 | $486.25 | $469.69 | $473.12 | 0.3M |
| 2026-02-06 | $483.81 | $489.50 | $481.95 | $485.36 | 0.3M |
| 2026-02-05 | $480.66 | $487.33 | $476.95 | $478.93 | 0.4M |
| 2026-02-04 | $481.97 | $487.50 | $472.51 | $482.59 | 0.5M |
| 2026-02-03 | $474.23 | $480.86 | $470.83 | $478.27 | 0.3M |
| 2026-02-02 | $467.17 | $475.65 | $466.01 | $475.00 | 0.4M |
| 2026-01-30 | $465.71 | $470.87 | $462.02 | $469.49 | 0.4M |
| 2026-01-29 | $466.78 | $472.41 | $465.50 | $467.70 | 0.3M |
| 2026-01-28 | $474.29 | $476.59 | $465.60 | $467.30 | 0.3M |
| 2026-01-27 | $473.83 | $479.41 | $472.69 | $476.78 | 0.3M |
| 2026-01-26 | $469.48 | $474.97 | $466.81 | $473.36 | 0.4M |
| 2026-01-23 | $472.83 | $474.99 | $464.16 | $468.94 | 0.2M |
| 2026-01-22 | $468.86 | $472.97 | $467.25 | $472.06 | 0.3M |
| 2026-01-21 | $469.29 | $473.89 | $465.28 | $469.77 | 0.3M |
| 2026-01-20 | $460.98 | $470.98 | $455.63 | $468.07 | 0.4M |