5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
-3.49%
3 MONTH PERFORMANCE
+1.71%
6 MONTH PERFORMANCE
+14.07%
YEAR-TO-DATE PERFORMANCE
+65.46%
1 YEAR PERFORMANCE
+68.23%
United Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $360.70 | $363.83 (0.87%) | $365.02 | $360.20 | 63,455 | $16.22 B |
| 12/24/2024 | $363.46 | $360.87 (-0.71%) | $364.48 | $360.87 | 138,360 | $16.09 B |
| 12/23/2024 | $359.59 | $363.65 (1.13%) | $364.95 | $356.00 | 238,000 | $16.22 B |
| 12/20/2024 | $359.50 | $359.58 (0.02%) | $363.90 | $357.99 | 1.01 M | $16.04 B |
| 12/19/2024 | $357.55 | $360.16 (0.73%) | $364.61 | $350.60 | 335,200 | $16.06 B |
| 12/18/2024 | $379.59 | $357.55 (-5.81%) | $383.00 | $356.06 | 538,086 | $15.95 B |
| 12/17/2024 | $372.19 | $379.69 (2.02%) | $381.50 | $372.19 | 347,034 | $16.93 B |
| 12/16/2024 | $362.35 | $372.83 (2.89%) | $373.17 | $362.00 | 336,125 | $16.63 B |
| 12/13/2024 | $362.40 | $361.81 (-0.16%) | $362.94 | $358.82 | 293,245 | $16.14 B |
| 12/12/2024 | $362.00 | $361.61 (-0.11%) | $364.91 | $360.46 | 244,800 | $16.13 B |
| 12/11/2024 | $363.51 | $362.16 (-0.37%) | $366.07 | $360.59 | 212,800 | $16.15 B |
| 12/10/2024 | $368.02 | $362.24 (-1.57%) | $368.02 | $358.55 | 262,200 | $16.16 B |
| 12/09/2024 | $370.69 | $367.00 (-1%) | $371.93 | $362.44 | 246,588 | $16.37 B |
| 12/06/2024 | $373.58 | $369.67 (-1.05%) | $378.27 | $367.13 | 199,300 | $16.49 B |
| 12/05/2024 | $372.17 | $374.37 (0.59%) | $377.00 | $369.07 | 241,700 | $16.70 B |
| 12/04/2024 | $368.98 | $374.40 (1.47%) | $374.92 | $367.94 | 151,255 | $16.70 B |
| 12/03/2024 | $369.84 | $368.79 (-0.28%) | $374.86 | $364.76 | 235,135 | $16.45 B |
| 12/02/2024 | $374.21 | $370.12 (-1.09%) | $375.98 | $367.04 | 315,300 | $16.51 B |
| 11/29/2024 | $377.46 | $370.49 (-1.85%) | $379.06 | $370.02 | 211,330 | $16.52 B |
| 11/27/2024 | $377.00 | $378.13 (0.3%) | $382.26 | $371.12 | 323,211 | $16.86 B |
| 11/26/2024 | $370.98 | $377.00 (1.62%) | $378.19 | $366.94 | 265,100 | $16.81 B |
| 11/25/2024 | $374.82 | $368.66 (-1.64%) | $376.98 | $368.18 | 515,147 | $16.44 B |
| 11/22/2024 | $367.94 | $372.89 (1.35%) | $374.02 | $367.90 | 257,235 | $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 |