United Therapeutics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | 0 |
| 2026-01-26 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | 1 |
| 2026-01-23 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | 200 |
| 2026-01-22 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 0 |
| 2026-01-21 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 0 |
| 2026-01-20 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 0 |
| 2026-01-19 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 1 |
| 2026-01-16 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | 0 |
| 2026-01-15 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | 0 |
| 2026-01-14 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | 0 |
| 2026-01-13 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | 0 |
| 2026-01-12 | 127.27 | 128.88 | 127.27 | 128.64 | 128.64 | 6 |
| 2026-01-09 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | 0 |
| 2026-01-08 | 132.39 | 132.39 | 130.68 | 130.68 | 130.68 | 17 |
| 2026-01-07 | 135.68 | 135.68 | 135.68 | 135.68 | 135.68 | 0 |
| 2026-01-06 | 135.76 | 135.76 | 135.68 | 135.68 | 135.68 | 13 |
| 2026-01-05 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1 |
| 2026-01-02 | 132.98 | 132.98 | 132.98 | 132.98 | 132.98 | 15 |
| 2025-12-30 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 30 |
| 2025-12-29 | 140.30 | 140.70 | 140.30 | 140.70 | 140.70 | 4 |
| 2025-12-26 | 140.21 | 140.21 | 139.90 | 139.90 | 139.90 | 80 |
| 2025-12-23 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | 10 |
| 2025-12-22 | 143.80 | 144.09 | 143.22 | 143.22 | 143.22 | 33 |
| 2025-12-19 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | 40 |
| 2025-12-18 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 20 |
| 2025-12-17 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | 30 |
| 2025-12-16 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | 0 |
| 2025-12-15 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | 2 |
| 2025-12-12 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2025-12-11 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2025-12-10 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2025-12-09 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2025-12-08 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2025-12-05 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2025-12-04 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2025-12-03 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2025-12-02 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2025-12-01 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2025-11-28 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2025-11-27 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2025-11-26 | 130.00 | 130.50 | 130.00 | 130.50 | 130.50 | 49 |
| 2025-11-25 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 0 |
| 2025-11-24 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 0 |
| 2025-11-21 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 0 |
| 2025-11-19 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 0 |
| 2025-11-18 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 0 |
| 2025-11-17 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 0 |
| 2025-11-14 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 600 |
| 2025-11-13 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | 0 |
| 2025-11-12 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | 1 |
| 2025-11-11 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 41 |
| 2025-11-10 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | 0 |
| 2025-11-07 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | 0 |
| 2025-11-06 | 120.36 | 121.68 | 120.36 | 120.96 | 120.96 | 6 |
| 2025-11-05 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 0 |
| 2025-11-04 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 0 |
| 2025-11-03 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 0 |
| 2025-10-31 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 0 |
| 2025-10-30 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 1 |
| 2025-10-29 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.