NASDAQ:UTHR | Historical Stock Price | UNITED THERAPEUTICS Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-06-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.28$11.52$31.01$83.45$224.62$604.581999-06-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$88.08$88.08378,800——
2019-12-30$86.91$86.91399,600——
2019-12-27$88.83$88.83276,400——
2019-12-26$89.46$89.46247,300——
2019-12-24$91.40$91.40163,900——
2019-12-23$90.90$90.90279,700——
2019-12-20$90.39$90.39724,500——
2019-12-19$89.46$89.46281,300——
2019-12-18$89.71$89.71434,200——
2019-12-17$89.43$89.43527,800——
2019-12-16$90.95$90.95403,300——
2019-12-13$89.63$89.63545,200——
2019-12-12$93.76$93.76253,600——
2019-12-11$92.49$92.49443,200——
2019-12-10$93.03$93.03503,300——
2019-12-09$91.05$91.05334,700——
2019-12-06$91.61$91.61272,700——
2019-12-05$90.23$90.23362,900——
2019-12-04$91.34$91.34479,000——
2019-12-03$89.22$89.22691,200——
2019-12-02$91.82$91.82395,000——
2019-11-29$92.26$92.26188,300——
2019-11-27$93.87$93.87251,500——
2019-11-26$93.54$93.54236,000——
2019-11-25$95.34$95.34426,400——
2019-11-22$93.01$93.01323,400——
2019-11-21$93.40$93.40348,000——
2019-11-20$94.83$94.83640,600——
2019-11-19$92.52$92.52353,000——
2019-11-18$90.66$90.66551,000——
2019-11-15$90.43$90.43351,700——
2019-11-14$89.53$89.53324,500——
2019-11-13$88.49$88.49386,300——
2019-11-12$89.57$89.57272,900——
2019-11-11$90.96$90.96260,300——
2019-11-08$91.61$91.61269,700——
2019-11-07$90.63$90.63269,000——
2019-11-06$90.28$90.28414,100——
2019-11-05$91.57$91.57476,100——
2019-11-04$90.14$90.14410,600——
2019-11-01$89.96$89.96569,200——
2019-10-31$89.84$89.84748,000——
2019-10-30$90.99$90.991,770,000——
2019-10-29$86.99$86.99472,500——
2019-10-28$86.51$86.51438,600——
2019-10-25$84.07$84.07335,200——
2019-10-24$83.30$83.30229,800——
2019-10-23$84.18$84.18267,400——
2019-10-22$84.26$84.26268,000——
2019-10-21$84.03$84.03308,400——
2019-10-18$82.14$82.14514,400——
2019-10-17$81.67$81.67250,000——
2019-10-16$81.76$81.76416,700——
2019-10-15$81.97$81.97496,000——
2019-10-14$81.25$81.25313,700——
2019-10-11$81.89$81.89267,100——
2019-10-10$80.75$80.75318,000——
2019-10-09$79.71$79.71480,600——
2019-10-08$78.71$78.71344,000——
2019-10-07$79.95$79.95502,900——
2019-10-04$79.19$79.19473,900——
2019-10-03$78.31$78.31377,300——
2019-10-02$79.42$79.42668,200——
2019-10-01$78.36$78.36580,800——
2019-09-30$79.75$79.75552,200——
2019-09-27$80.84$80.84534,800——
2019-09-26$82.20$82.20476,800——
2019-09-25$85.00$85.00413,700——
2019-09-24$85.43$85.43594,000——
2019-09-23$85.08$85.08350,900——
2019-09-20$85.99$85.99714,300——
2019-09-19$85.92$85.92533,800——
2019-09-18$84.20$84.20443,100——
2019-09-17$85.87$85.87726,000——
2019-09-16$83.53$83.53424,600——
2019-09-13$80.69$80.69637,700——
2019-09-12$79.82$79.82480,700——
2019-09-11$82.92$82.92408,500——
2019-09-10$81.83$81.83526,800——
2019-09-09$80.10$80.10601,900——
2019-09-06$80.44$80.44396,900——
2019-09-05$81.05$81.05563,300——
2019-09-04$80.81$80.81763,400——
2019-09-03$81.03$81.03452,400——
2019-08-30$82.56$82.56392,900——
2019-08-29$82.73$82.73203,100——
2019-08-28$81.05$81.05261,300——
2019-08-27$80.01$80.01461,400——
2019-08-26$81.50$81.50333,700——
2019-08-23$80.71$80.71273,600——
2019-08-22$82.85$82.85286,400——
2019-08-21$82.78$82.78283,600——
2019-08-20$81.31$81.31245,400——
2019-08-19$81.82$81.82234,500——
2019-08-16$81.37$81.37357,500——
2019-08-15$79.52$79.52292,400——
2019-08-14$79.32$79.32465,900——
2019-08-13$80.16$80.16485,500——
2019-08-12$81.19$81.19379,800——
2019-08-09$81.60$81.60562,400——
2019-08-08$81.67$81.67454,600——
2019-08-07$79.89$79.89487,500——
2019-08-06$78.38$78.38586,200——
2019-08-05$79.11$79.11911,400——
2019-08-02$83.26$83.26459,100——
2019-08-01$83.07$83.071,282,400——
2019-07-31$79.24$79.24930,000——
2019-07-30$79.53$79.53518,700——
2019-07-29$78.20$78.20454,100——
2019-07-26$77.60$77.60578,800——
2019-07-25$76.88$76.88550,900——
2019-07-24$76.71$76.71475,900——
2019-07-23$74.94$74.94328,400——
2019-07-22$74.85$74.85359,400——
2019-07-19$75.32$75.32930,300——
2019-07-18$76.25$76.25468,200——
2019-07-17$76.13$76.13347,700——
2019-07-16$75.92$75.92402,600——
2019-07-15$76.18$76.18324,000——
2019-07-12$76.48$76.48321,500——
2019-07-11$77.49$77.49536,700——
2019-07-10$79.13$79.13511,900——
2019-07-09$80.06$80.06502,200——
2019-07-08$78.11$78.11848,500——
2019-07-05$80.01$80.01492,600——
2019-07-03$81.91$81.91824,500——
2019-07-02$82.75$82.75786,100——
2019-07-01$82.05$82.05838,000——
2019-06-28$78.06$78.06676,600——
2019-06-27$77.01$77.01534,500——
2019-06-26$76.36$76.36524,100——
2019-06-25$77.26$77.26906,500——
2019-06-24$76.06$76.06680,400——
2019-06-21$77.51$77.51768,100——
2019-06-20$77.94$77.94649,400——
2019-06-19$78.60$78.60811,400——
2019-06-18$78.60$78.60676,200——
2019-06-17$78.58$78.58688,300——
2019-06-14$78.23$78.23829,000——
2019-06-13$81.07$81.07804,500——
2019-06-12$80.31$80.31822,800——
2019-06-11$80.76$80.76936,000——
2019-06-10$82.83$82.83741,700——
2019-06-07$81.98$81.981,066,100——
2019-06-06$81.05$81.051,014,500——
2019-06-05$82.99$82.991,336,200——
2019-06-04$85.93$85.931,265,500——
2019-06-03$83.74$83.74987,600——
2019-05-31$83.97$83.971,073,200——
2019-05-30$86.75$86.75868,600——
2019-05-29$86.98$86.98820,300——
2019-05-28$86.62$86.623,402,200——
2019-05-24$87.50$87.50900,800——
2019-05-23$85.99$85.99918,700——
2019-05-22$87.05$87.05568,900——
2019-05-21$88.75$88.75684,800——
2019-05-20$87.90$87.90726,300——
2019-05-17$90.65$90.65682,000——
2019-05-16$88.64$88.64891,800——
2019-05-15$89.33$89.33666,500——
2019-05-14$90.50$90.50830,300——
2019-05-13$90.74$90.74643,800——
2019-05-10$94.64$94.64688,400——
2019-05-09$96.68$96.681,024,500——
2019-05-08$95.71$95.71829,800——
2019-05-07$99.49$99.49572,900——
2019-05-06$100.64$100.64532,100——
2019-05-03$98.64$98.64869,400——
2019-05-02$101.25$101.25692,900——
2019-05-01$99.30$99.30972,800——
2019-04-30$102.57$102.57502,200——
2019-04-29$101.89$101.89582,800——
2019-04-26$104.89$104.89507,800——
2019-04-25$102.04$102.04488,500——
2019-04-24$103.50$103.50507,800——
2019-04-23$104.31$104.31952,400——
2019-04-22$98.84$98.84444,500——
2019-04-18$100.34$100.34652,200——
2019-04-17$100.65$100.65786,100——
2019-04-16$107.00$107.00326,300——
2019-04-15$107.98$107.98350,600——
2019-04-12$107.91$107.91429,400——
2019-04-11$109.91$109.91437,000——
2019-04-10$110.81$110.81454,400——
2019-04-09$110.65$110.65558,800——
2019-04-08$113.92$113.92698,800——
2019-04-05$120.81$120.81358,600——
2019-04-04$118.49$118.49336,400——
2019-04-03$117.39$117.39464,900——
2019-04-02$116.82$116.82279,300——
2019-04-01$117.92$117.92291,100——
2019-03-29$117.37$117.37454,800——
2019-03-28$117.21$117.21209,300——
2019-03-27$116.53$116.53335,500——
2019-03-26$118.07$118.07308,600——
2019-03-25$120.29$120.29346,500——
2019-03-22$120.80$120.80275,500——
2019-03-21$122.99$122.99473,500——
2019-03-20$121.24$121.24470,800——
2019-03-19$118.65$118.65267,300——
2019-03-18$118.85$118.85311,000——
2019-03-15$117.76$117.76622,500——
2019-03-14$117.03$117.03379,600——
2019-03-13$115.56$115.56725,000——
2019-03-12$111.36$111.36673,800——
2019-03-11$111.83$111.83440,100——
2019-03-08$110.61$110.61369,100——
2019-03-07$111.06$111.06500,300——
2019-03-06$111.19$111.19659,900——
2019-03-05$115.40$115.40905,400——
2019-03-04$120.12$120.12497,800——
2019-03-01$126.84$126.84516,100——
2019-02-28$126.29$126.29385,600——
2019-02-27$125.54$125.54488,200——
2019-02-26$121.95$121.95494,200——
2019-02-25$119.87$119.87345,300——
2019-02-22$118.30$118.30242,700——
2019-02-21$117.02$117.02163,900——
2019-02-20$117.89$117.89171,300——
2019-02-19$118.77$118.77215,500——
2019-02-15$119.63$119.63227,100——
2019-02-14$118.54$118.54186,100——
2019-02-13$117.78$117.78204,800——
2019-02-12$118.11$118.11210,300——
2019-02-11$117.50$117.50202,600——
2019-02-08$116.48$116.48305,800——
2019-02-07$115.30$115.30217,700——
2019-02-06$116.50$116.50220,900——
2019-02-05$116.95$116.95289,700——
2019-02-04$116.88$116.88150,200——
2019-02-01$115.83$115.83273,100——
2019-01-31$115.33$115.33302,600——
2019-01-30$116.12$116.12236,100——
2019-01-29$116.07$116.07265,800——
2019-01-28$116.33$116.33420,300——
2019-01-25$115.93$115.93346,600——
2019-01-24$114.30$114.30215,100——
2019-01-23$114.62$114.62473,800——
2019-01-22$113.90$113.90389,000——
2019-01-18$115.75$115.75290,500——
2019-01-17$114.19$114.19284,700——
2019-01-16$113.62$113.62311,200——
2019-01-15$114.95$114.95286,300——
2019-01-14$114.00$114.00400,300——
2019-01-11$114.86$114.86166,100——
2019-01-10$114.28$114.28316,700——
2019-01-09$113.51$113.51249,500——
2019-01-08$113.36$113.36368,400——
2019-01-07$113.86$113.86331,400——
2019-01-04$112.30$112.30590,600——
2019-01-03$107.15$107.15351,500——
2019-01-02$107.65$107.65518,200——