-
5 DAY PERFORMANCE
+3.35% -
1 MONTH PERFORMANCE
+6.46% -
3 MONTH PERFORMANCE
+7.12% -
6 MONTH PERFORMANCE
+36.62% -
YEAR-TO-DATE PERFORMANCE
+69.54% -
1 YEAR PERFORMANCE
+61.29%
United Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $367.94 | $372.89 (1.35%) | $374.02 | $367.90 | 254,179 | $16.63 B |
| 11/21/2024 | $367.20 | $367.36 (0.04%) | $370.34 | $361.58 | 202,012 | $16.38 B |
| 11/20/2024 | $362.17 | $364.33 (0.6%) | $365.67 | $359.40 | 199,300 | $16.25 B |
| 11/19/2024 | $355.71 | $360.71 (1.41%) | $363.36 | $353.65 | 300,800 | $16.09 B |
| 11/18/2024 | $363.00 | $359.21 (-1.04%) | $363.00 | $355.79 | 367,400 | $16.02 B |
| 11/15/2024 | $385.19 | $363.25 (-5.7%) | $385.19 | $359.11 | 620,000 | $16.20 B |
| 11/14/2024 | $400.45 | $386.27 (-3.54%) | $401.53 | $385.47 | 252,750 | $17.23 B |
| 11/13/2024 | $400.02 | $400.45 (0.11%) | $405.53 | $398.97 | 310,623 | $17.86 B |
| 11/12/2024 | $401.89 | $400.87 (-0.25%) | $406.42 | $396.52 | 356,948 | $17.88 B |
| 11/11/2024 | $412.48 | $400.44 (-2.92%) | $412.77 | $399.10 | 445,751 | $17.86 B |
| 11/08/2024 | $403.35 | $410.00 (1.65%) | $417.82 | $403.35 | 498,743 | $18.29 B |
| 11/07/2024 | $397.00 | $402.57 (1.4%) | $405.98 | $394.68 | 372,700 | $17.95 B |
| 11/06/2024 | $392.74 | $397.49 (1.21%) | $399.23 | $389.15 | 467,348 | $17.73 B |
| 11/05/2024 | $373.03 | $382.77 (2.61%) | $382.95 | $373.03 | 278,007 | $17.07 B |
| 11/04/2024 | $373.98 | $376.80 (0.75%) | $379.51 | $371.32 | 328,685 | $16.81 B |
| 11/01/2024 | $375.78 | $374.02 (-0.47%) | $377.93 | $370.38 | 426,943 | $16.68 B |
| 10/31/2024 | $362.54 | $373.97 (3.15%) | $375.18 | $359.71 | 585,400 | $16.68 B |
| 10/30/2024 | $356.66 | $361.40 (1.33%) | $362.03 | $343.57 | 558,200 | $16.12 B |
| 10/29/2024 | $348.48 | $352.80 (1.24%) | $353.30 | $347.26 | 305,441 | $15.73 B |
| 10/28/2024 | $350.00 | $349.71 (-0.08%) | $352.13 | $348.00 | 307,000 | $15.60 B |
| 10/25/2024 | $351.15 | $348.65 (-0.71%) | $352.63 | $346.66 | 302,343 | $15.48 B |
| 10/24/2024 | $353.19 | $350.19 (-0.85%) | $355.53 | $349.19 | 255,462 | $15.55 B |
| 10/23/2024 | $369.49 | $352.58 (-4.58%) | $370.26 | $342.02 | 636,530 | $15.65 B |
| 10/22/2024 | $367.46 | $370.26 (0.76%) | $372.14 | $365.24 | 181,038 | $16.44 B |
| 10/21/2024 | $366.99 | $370.60 (0.98%) | $372.72 | $362.32 | 312,581 | $16.45 B |
| 10/18/2024 | $372.87 | $368.43 (-1.19%) | $372.87 | $367.75 | 243,247 | $16.36 B |
| 10/17/2024 | $370.00 | $372.81 (0.76%) | $377.03 | $369.15 | 318,611 | $16.55 B |
| 10/16/2024 | $359.59 | $369.96 (2.88%) | $374.73 | $359.59 | 603,376 | $16.43 B |
| 10/15/2024 | $357.78 | $359.57 (0.5%) | $362.98 | $356.64 | 329,400 | $15.96 B |
| 10/14/2024 | $355.88 | $357.10 (0.34%) | $359.01 | $354.70 | 156,340 | $15.86 B |
| 10/11/2024 | $355.62 | $358.22 (0.73%) | $358.82 | $354.00 | 160,300 | $15.90 B |
| 10/10/2024 | $355.17 | $354.33 (-0.24%) | $355.96 | $349.40 | 193,023 | $15.73 B |
| 10/09/2024 | $355.79 | $356.81 (0.29%) | $357.24 | $351.76 | 207,510 | $15.84 B |
| 10/08/2024 | $351.75 | $355.79 (1.15%) | $357.18 | $351.33 | 226,300 | $15.80 B |
| 10/07/2024 | $355.54 | $349.85 (-1.6%) | $358.97 | $346.31 | 361,700 | $15.53 B |
| 10/04/2024 | $350.07 | $355.93 (1.67%) | $355.95 | $350.07 | 153,736 | $15.80 B |
| 10/03/2024 | $352.35 | $350.07 (-0.65%) | $357.31 | $348.63 | 229,100 | $15.54 B |
| 10/02/2024 | $354.04 | $352.47 (-0.44%) | $354.04 | $343.23 | 258,400 | $15.65 B |
| 10/01/2024 | $359.34 | $357.83 (-0.42%) | $359.34 | $354.25 | 202,414 | $15.89 B |
| 09/30/2024 | $358.62 | $358.35 (-0.08%) | $360.63 | $352.93 | 271,700 | $15.91 B |
| 09/27/2024 | $359.82 | $358.53 (-0.36%) | $360.79 | $355.05 | 254,729 | $15.92 B |
| 09/26/2024 | $359.85 | $357.72 (-0.59%) | $362.52 | $356.79 | 269,733 | $15.88 B |
| 09/25/2024 | $358.40 | $359.51 (0.31%) | $361.88 | $355.13 | 430,800 | $15.96 B |
| 09/24/2024 | $355.59 | $357.87 (0.64%) | $358.65 | $347.00 | 681,500 | $15.89 B |
| 09/23/2024 | $354.04 | $355.59 (0.44%) | $360.00 | $354.00 | 410,043 | $15.79 B |
| 09/20/2024 | $349.11 | $353.00 (1.11%) | $354.70 | $349.11 | 900,847 | $15.67 B |
| 09/19/2024 | $345.46 | $351.33 (1.7%) | $353.04 | $344.47 | 454,427 | $15.60 B |
| 09/18/2024 | $344.57 | $342.59 (-0.57%) | $347.57 | $342.03 | 288,134 | $15.21 B |
| 09/17/2024 | $341.92 | $345.02 (0.91%) | $353.63 | $341.92 | 427,236 | $15.32 B |
| 09/16/2024 | $339.12 | $344.98 (1.73%) | $345.47 | $338.41 | 393,800 | $15.32 B |
| 09/13/2024 | $341.69 | $339.12 (-0.75%) | $347.29 | $337.52 | 455,700 | $15.06 B |
| 09/12/2024 | $345.77 | $341.11 (-1.35%) | $345.77 | $340.65 | 384,818 | $15.15 B |
| 09/11/2024 | $343.00 | $346.19 (0.93%) | $347.21 | $340.00 | 417,600 | $15.37 B |
| 09/10/2024 | $348.10 | $342.46 (-1.62%) | $348.10 | $340.46 | 358,148 | $15.21 B |
| 09/09/2024 | $345.41 | $348.71 (0.96%) | $349.35 | $344.02 | 352,325 | $15.48 B |
| 09/06/2024 | $349.76 | $345.63 (-1.18%) | $351.64 | $345.33 | 275,800 | $15.35 B |
| 09/05/2024 | $351.29 | $350.01 (-0.36%) | $353.01 | $347.62 | 351,812 | $15.54 B |
| 09/04/2024 | $352.65 | $353.37 (0.2%) | $354.95 | $349.57 | 399,100 | $15.69 B |
| 09/03/2024 | $362.37 | $352.40 (-2.75%) | $366.08 | $352.06 | 509,100 | $15.65 B |
| 08/30/2024 | $360.22 | $363.55 (0.92%) | $364.45 | $359.29 | 464,834 | $16.14 B |
| 08/29/2024 | $359.84 | $360.22 (0.11%) | $365.48 | $358.45 | 304,300 | $15.99 B |
| 08/28/2024 | $353.00 | $359.84 (1.94%) | $365.98 | $351.14 | 455,687 | $15.98 B |
| 08/27/2024 | $346.22 | $349.23 (0.87%) | $350.01 | $343.13 | 409,200 | $15.51 B |
| 08/26/2024 | $349.20 | $346.67 (-0.72%) | $353.14 | $346.15 | 254,931 | $15.39 B |