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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$151.79$151.79351,800——
2020-12-30$148.68$148.68226,600——
2020-12-29$149.54$149.54265,700——
2020-12-28$150.00$150.00250,300——
2020-12-24$149.83$149.83117,000——
2020-12-23$149.36$149.36344,100——
2020-12-22$146.35$146.35376,800——
2020-12-21$146.13$146.13252,000——
2020-12-18$146.85$146.85907,300——
2020-12-17$148.44$148.44335,500——
2020-12-16$146.25$146.25425,200——
2020-12-15$148.21$148.21401,600——
2020-12-14$143.14$143.14382,300——
2020-12-11$138.70$138.70216,000——
2020-12-10$137.21$137.21224,700——
2020-12-09$134.65$134.65289,100——
2020-12-08$135.08$135.08541,300——
2020-12-07$129.98$129.98247,300——
2020-12-04$133.47$133.47309,200——
2020-12-03$129.94$129.94365,200——
2020-12-02$131.28$131.28275,600——
2020-12-01$132.49$132.49323,300——
2020-11-30$132.64$132.64547,200——
2020-11-27$135.54$135.54113,300——
2020-11-25$135.07$135.07210,700——
2020-11-24$135.43$135.43198,100——
2020-11-23$137.77$137.77254,200——
2020-11-20$136.02$136.02401,400——
2020-11-19$136.67$136.67284,400——
2020-11-18$137.48$137.48303,900——
2020-11-17$141.11$141.11426,900——
2020-11-16$142.93$142.93335,500——
2020-11-13$141.48$141.48247,300——
2020-11-12$139.97$139.97470,200——
2020-11-11$140.15$140.15356,500——
2020-11-10$139.28$139.28459,300——
2020-11-09$136.26$136.26546,900——
2020-11-06$135.88$135.88224,100——
2020-11-05$137.71$137.71548,600——
2020-11-04$139.47$139.47479,100——
2020-11-03$136.50$136.50380,800——
2020-11-02$133.98$133.98466,300——
2020-10-30$134.23$134.23786,300——
2020-10-29$130.25$130.25934,600——
2020-10-28$132.03$132.031,151,300——
2020-10-27$123.40$123.40466,900——
2020-10-26$123.57$123.57602,900——
2020-10-23$122.78$122.78383,000——
2020-10-22$122.10$122.10588,400——
2020-10-21$118.85$118.85686,500——
2020-10-20$119.17$119.17641,600——
2020-10-19$116.47$116.47658,700——
2020-10-16$115.00$115.00536,100——
2020-10-15$113.03$113.03587,100——
2020-10-14$109.96$109.96589,100——
2020-10-13$108.32$108.32441,300——
2020-10-12$104.25$104.25350,200——
2020-10-09$104.01$104.01206,700——
2020-10-08$104.89$104.89200,900——
2020-10-07$103.87$103.87236,900——
2020-10-06$103.07$103.07276,900——
2020-10-05$105.69$105.69423,900——
2020-10-02$101.87$101.87281,600——
2020-10-01$103.17$103.17269,000——
2020-09-30$101.00$101.00471,100——
2020-09-29$101.04$101.04179,600——
2020-09-28$101.51$101.51197,900——
2020-09-25$100.45$100.45262,700——
2020-09-24$99.90$99.90333,400——
2020-09-23$100.55$100.55218,600——
2020-09-22$102.29$102.29180,000——
2020-09-21$101.01$101.01354,600——
2020-09-18$105.69$105.69595,800——
2020-09-17$106.67$106.67203,800——
2020-09-16$106.08$106.08235,000——
2020-09-15$105.75$105.75243,900——
2020-09-14$104.84$104.84452,400——
2020-09-11$102.52$102.52243,000——
2020-09-10$102.44$102.44337,600——
2020-09-09$103.90$103.90243,500——
2020-09-08$102.71$102.71288,200——
2020-09-04$105.37$105.37217,100——
2020-09-03$104.56$104.56277,700——
2020-09-02$109.12$109.12386,100——
2020-09-01$105.51$105.51274,000——
2020-08-31$106.96$106.96261,100——
2020-08-28$106.04$106.04195,200——
2020-08-27$105.67$105.67320,000——
2020-08-26$105.04$105.04282,900——
2020-08-25$105.05$105.05339,400——
2020-08-24$105.92$105.92206,500——
2020-08-21$107.25$107.25291,000——
2020-08-20$106.62$106.62263,800——
2020-08-19$107.12$107.12307,600——
2020-08-18$110.93$110.93250,900——
2020-08-17$110.75$110.75206,400——
2020-08-14$109.47$109.47169,900——
2020-08-13$109.38$109.38204,100——
2020-08-12$110.52$110.52243,300——
2020-08-11$109.15$109.15185,000——
2020-08-10$110.93$110.93153,700——
2020-08-07$112.79$112.79255,200——
2020-08-06$112.20$112.20179,400——
2020-08-05$113.07$113.07212,400——
2020-08-04$114.09$114.09305,100——
2020-08-03$116.41$116.41332,700——
2020-07-31$111.47$111.47331,100——
2020-07-30$113.50$113.50330,100——
2020-07-29$112.73$112.73652,700——
2020-07-28$113.16$113.16225,500——
2020-07-27$114.68$114.68275,200——
2020-07-24$112.26$112.26289,800——
2020-07-23$114.47$114.47305,600——
2020-07-22$113.53$113.53262,200——
2020-07-21$113.27$113.27326,000——
2020-07-20$115.34$115.34595,300——
2020-07-17$117.20$117.20454,100——
2020-07-16$115.96$115.96378,100——
2020-07-15$121.13$121.13318,500——
2020-07-14$118.37$118.37288,000——
2020-07-13$115.95$115.95319,600——
2020-07-10$117.44$117.44255,400——
2020-07-09$116.92$116.92485,600——
2020-07-08$117.78$117.78361,000——
2020-07-07$118.60$118.60380,200——
2020-07-06$119.04$119.04846,300——
2020-07-02$120.33$120.33857,300——
2020-07-01$121.00$121.00365,400——
2020-06-30$121.00$121.00501,800——
2020-06-29$119.96$119.96394,600——
2020-06-26$119.76$119.76770,500——
2020-06-25$124.18$124.18727,400——
2020-06-24$121.28$121.28540,000——
2020-06-23$120.80$120.80830,800——
2020-06-22$118.87$118.87435,800——
2020-06-19$118.36$118.361,696,300——
2020-06-18$115.65$115.65396,800——
2020-06-17$117.74$117.74543,100——
2020-06-16$114.05$114.05480,200——
2020-06-15$113.73$113.73527,400——
2020-06-12$115.42$115.42520,100——
2020-06-11$116.30$116.30552,100——
2020-06-10$122.86$122.86402,100——
2020-06-09$124.53$124.53463,400——
2020-06-08$125.82$125.82462,700——
2020-06-05$123.64$123.64446,900——
2020-06-04$122.42$122.421,093,900——
2020-06-03$125.70$125.70754,000——
2020-06-02$123.06$123.06841,400——
2020-06-01$120.28$120.28529,700——
2020-05-29$117.95$117.95543,200——
2020-05-28$115.00$115.00500,000——
2020-05-27$116.81$116.81480,200——
2020-05-26$118.45$118.45737,600——
2020-05-22$117.57$117.57679,700——
2020-05-21$117.20$117.20817,300——
2020-05-20$120.18$120.18654,400——
2020-05-19$118.44$118.44923,500——
2020-05-18$119.26$119.261,045,400——
2020-05-15$116.36$116.36686,100——
2020-05-14$113.43$113.43388,800——
2020-05-13$113.08$113.08355,400——
2020-05-12$114.25$114.25600,400——
2020-05-11$115.66$115.661,028,000——
2020-05-08$113.43$113.43310,500——
2020-05-07$111.98$111.98764,700——
2020-05-06$112.96$112.96386,300——
2020-05-05$111.56$111.56490,300——
2020-05-04$111.91$111.91901,500——
2020-05-01$109.12$109.12477,400——
2020-04-30$109.56$109.561,345,500——
2020-04-29$107.97$107.97760,700——
2020-04-28$109.74$109.74632,500——
2020-04-27$111.58$111.58474,800——
2020-04-24$111.21$111.211,272,200——
2020-04-23$109.99$109.99380,400——
2020-04-22$108.07$108.07603,800——
2020-04-21$104.00$104.00578,300——
2020-04-20$106.44$106.44624,200——
2020-04-17$104.62$104.62784,200——
2020-04-16$97.27$97.27608,300——
2020-04-15$97.41$97.41410,900——
2020-04-14$99.01$99.01589,700——
2020-04-13$98.25$98.25482,500——
2020-04-09$95.87$95.87453,200——
2020-04-08$96.59$96.59426,600——
2020-04-07$95.06$95.06794,600——
2020-04-06$95.76$95.76777,200——
2020-04-03$92.74$92.74724,500——
2020-04-02$93.53$93.53878,200——
2020-04-01$93.90$93.90583,400——
2020-03-31$94.83$94.83614,600——
2020-03-30$97.07$97.07542,400——
2020-03-27$91.32$91.32602,200——
2020-03-26$92.02$92.02516,200——
2020-03-25$90.54$90.54916,600——
2020-03-24$88.04$88.04633,500——
2020-03-23$83.95$83.95670,600——
2020-03-20$83.14$83.14714,200——
2020-03-19$83.62$83.62841,600——
2020-03-18$79.39$79.39793,500——
2020-03-17$80.56$80.561,470,500——
2020-03-16$79.43$79.431,053,200——
2020-03-13$91.91$91.91884,200——
2020-03-12$86.14$86.141,510,200——
2020-03-11$93.99$93.99571,800——
2020-03-10$100.49$100.49807,000——
2020-03-09$91.29$91.29672,600——
2020-03-06$98.26$98.261,257,200——
2020-03-05$101.22$101.22297,600——
2020-03-04$103.25$103.25555,100——
2020-03-03$100.21$100.21530,700——
2020-03-02$103.83$103.83644,400——
2020-02-28$102.96$102.96997,700——
2020-02-27$100.79$100.791,035,300——
2020-02-26$105.81$105.811,532,800——
2020-02-25$112.86$112.86763,300——
2020-02-24$115.35$115.351,038,600——
2020-02-21$106.96$106.96528,300——
2020-02-20$107.42$107.42407,500——
2020-02-19$106.92$106.92391,400——
2020-02-18$105.98$105.98246,700——
2020-02-14$104.19$104.19236,800——
2020-02-13$103.99$103.99336,600——
2020-02-12$104.46$104.46899,300——
2020-02-11$101.15$101.15345,100——
2020-02-10$100.02$100.02311,900——
2020-02-07$100.52$100.52426,000——
2020-02-06$101.44$101.44440,800——
2020-02-05$101.47$101.47566,200——
2020-02-04$96.65$96.65351,900——
2020-02-03$95.56$95.561,097,800——
2020-01-31$97.67$97.67386,100——
2020-01-30$96.35$96.35483,900——
2020-01-29$96.42$96.42754,700——
2020-01-28$93.20$93.20560,500——
2020-01-27$90.05$90.05325,300——
2020-01-24$89.33$89.33351,700——
2020-01-23$90.87$90.87303,000——
2020-01-22$92.44$92.44366,800——
2020-01-21$91.88$91.88305,900——
2020-01-17$93.13$93.13482,300——
2020-01-16$94.13$94.13487,300——
2020-01-15$92.44$92.44684,900——
2020-01-14$91.79$91.79726,100——
2020-01-13$86.20$86.20393,800——
2020-01-10$85.67$85.67432,500——
2020-01-09$87.57$87.57317,100——
2020-01-08$87.16$87.16333,000——
2020-01-07$86.91$86.91291,800——
2020-01-06$86.57$86.57365,300——
2020-01-03$86.46$86.46323,400——
2020-01-02$87.66$87.66356,600——