UTHR - UNITED THERAPEUTICS Corp
573.46
0.020 0.003%
Share volume: 323,097
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$573.44
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $573.26 | $573.26 | $576.06 | $576.06 | $563.65 | $563.65 | $573.46 | $573.46 | 323,097 | $323,097.00 |
| 04-20-2026 | $593.65 | $593.65 | $593.65 | $593.65 | $571.65 | $571.65 | $573.44 | $573.44 | 377,538 | $377,538.00 |
| 04-17-2026 | $578.88 | $578.88 | $592.48 | $592.48 | $574.59 | $574.59 | $588.38 | $588.38 | 682,466 | $682,466.00 |
| 04-16-2026 | $575.00 | $575.00 | $581.92 | $581.92 | $573.34 | $573.34 | $580.51 | $580.51 | 474,743 | $474,743.00 |
| 04-15-2026 | $581.38 | $581.38 | $584.54 | $584.54 | $575.00 | $575.00 | $577.58 | $577.58 | 491,483 | $491,483.00 |
| 04-14-2026 | $575.00 | $575.00 | $582.39 | $582.39 | $572.73 | $572.73 | $578.54 | $578.54 | 440,967 | $440,967.00 |
| 04-13-2026 | $571.33 | $571.33 | $580.07 | $580.07 | $569.70 | $569.70 | $577.63 | $577.63 | 482,888 | $482,888.00 |
| 04-10-2026 | $576.06 | $576.06 | $576.74 | $576.74 | $566.12 | $566.12 | $571.73 | $571.73 | 443,232 | $443,232.00 |
| 04-09-2026 | $576.00 | $576.00 | $582.45 | $582.45 | $571.91 | $571.91 | $574.77 | $574.77 | 415,385 | $415,385.00 |
| 04-08-2026 | $571.77 | $571.77 | $586.01 | $586.01 | $560.59 | $560.59 | $581.69 | $581.69 | 575,393 | $575,393.00 |