United Therapeutics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | 0 |
| 2025-10-27 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | 0 |
| 2025-10-24 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | 1,900 |
| 2025-10-23 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-10-22 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-10-21 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-10-20 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-10-17 | 116.28 | 117.00 | 116.28 | 117.00 | 117.00 | 102 |
| 2025-10-16 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | 0 |
| 2025-10-15 | 119.40 | 119.40 | 118.56 | 118.56 | 118.56 | 2 |
| 2025-10-14 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | 0 |
| 2025-10-13 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | 100 |
| 2025-10-10 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | 0 |
| 2025-10-09 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | 0 |
| 2025-10-08 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | 0 |
| 2025-10-07 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | 0 |
| 2025-10-06 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | 700 |
| 2025-10-03 | 119.76 | 121.08 | 119.76 | 121.08 | 121.08 | 501 |
| 2025-10-02 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | 0 |
| 2025-10-01 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | 0 |
| 2025-09-30 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | 1 |
| 2025-09-29 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 9 |
| 2025-09-26 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | 0 |
| 2025-09-25 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | 0 |
| 2025-09-24 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | 0 |
| 2025-09-23 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | 0 |
| 2025-09-22 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | 0 |
| 2025-09-19 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | 0 |
| 2025-09-18 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | 1 |
| 2025-09-17 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | 0 |
| 2025-09-16 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | 0 |
| 2025-09-15 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | 0 |
| 2025-09-12 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | 0 |
| 2025-09-11 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | 3 |
| 2025-09-10 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | 0 |
| 2025-09-09 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | 0 |
| 2025-09-08 | 106.26 | 106.26 | 105.71 | 105.71 | 105.71 | 701 |
| 2025-09-05 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | 0 |
| 2025-09-04 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | 0 |
| 2025-09-03 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | 2 |
| 2025-09-02 | 115.01 | 116.65 | 112.48 | 112.48 | 112.48 | 202 |
| 2025-09-01 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2025-08-29 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2025-08-28 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2025-08-27 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2025-08-26 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2025-08-25 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2025-08-22 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2025-08-21 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2025-08-20 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2025-08-19 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2025-08-18 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 100 |
| 2025-08-15 | 81.120 | 81.120 | 81.120 | 81.120 | 81.120 | 0 |
| 2025-08-14 | 81.120 | 81.120 | 81.120 | 81.120 | 81.120 | 0 |
| 2025-08-13 | 81.120 | 81.120 | 81.120 | 81.120 | 81.120 | 0 |
| 2025-08-12 | 81.120 | 81.120 | 81.120 | 81.120 | 81.120 | 0 |
| 2025-08-11 | 81.120 | 81.120 | 81.120 | 81.120 | 81.120 | 0 |
| 2025-08-08 | 81.120 | 81.120 | 81.120 | 81.120 | 81.120 | 0 |
| 2025-08-07 | 81.120 | 81.120 | 81.120 | 81.120 | 81.120 | 0 |
| 2025-08-06 | 81.120 | 81.120 | 81.120 | 81.120 | 81.120 | 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.