United Therapeutics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 81.120 | 81.120 | 81.120 | 81.120 | 81.120 | 0 |
| 2025-08-04 | 81.120 | 81.120 | 81.120 | 81.120 | 81.120 | 0 |
| 2025-08-01 | 81.120 | 81.120 | 81.120 | 81.120 | 81.120 | 0 |
| 2025-07-31 | 81.120 | 81.120 | 81.120 | 81.120 | 81.120 | 0 |
| 2025-07-30 | 81.120 | 81.120 | 81.120 | 81.120 | 81.120 | 12 |
| 2025-07-29 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2025-07-28 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2025-07-25 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2025-07-24 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 12 |
| 2025-07-23 | 81.840 | 81.840 | 81.840 | 81.840 | 81.840 | 0 |
| 2025-07-22 | 81.840 | 81.840 | 81.840 | 81.840 | 81.840 | 0 |
| 2025-07-21 | 81.840 | 81.840 | 81.840 | 81.840 | 81.840 | 0 |
| 2025-07-18 | 81.840 | 81.840 | 81.840 | 81.840 | 81.840 | 0 |
| 2025-07-17 | 81.840 | 81.840 | 81.840 | 81.840 | 81.840 | 0 |
| 2025-07-16 | 81.840 | 81.840 | 81.840 | 81.840 | 81.840 | 0 |
| 2025-07-15 | 81.840 | 81.840 | 81.840 | 81.840 | 81.840 | 0 |
| 2025-07-14 | 81.840 | 81.840 | 81.840 | 81.840 | 81.840 | 0 |
| 2025-07-11 | 81.840 | 81.840 | 81.840 | 81.840 | 81.840 | 0 |
| 2025-07-10 | 81.840 | 81.840 | 81.840 | 81.840 | 81.840 | 0 |
| 2025-07-09 | 81.840 | 81.840 | 81.840 | 81.840 | 81.840 | 700 |
| 2025-07-08 | 80.080 | 80.080 | 80.080 | 80.080 | 80.080 | 454 |
| 2025-07-07 | 79.040 | 79.040 | 79.040 | 79.040 | 79.040 | 67 |
| 2025-07-04 | 79.680 | 79.680 | 79.680 | 79.680 | 79.680 | 0 |
| 2025-07-03 | 79.680 | 79.680 | 79.680 | 79.680 | 79.680 | 0 |
| 2025-07-02 | 79.680 | 79.680 | 79.680 | 79.680 | 79.680 | 0 |
| 2025-07-01 | 79.680 | 79.680 | 79.680 | 79.680 | 79.680 | 0 |
| 2025-06-30 | 79.680 | 79.680 | 79.680 | 79.680 | 79.680 | 0 |
| 2025-06-27 | 79.680 | 79.680 | 79.680 | 79.680 | 79.680 | 0 |
| 2025-06-26 | 79.680 | 79.680 | 79.680 | 79.680 | 79.680 | 0 |
| 2025-06-25 | 79.680 | 79.680 | 79.680 | 79.680 | 79.680 | 387 |
| 2025-06-24 | 79.760 | 79.760 | 79.760 | 79.760 | 79.760 | 0 |
| 2025-06-23 | 79.760 | 79.760 | 79.760 | 79.760 | 79.760 | 0 |
| 2025-06-20 | 79.760 | 79.760 | 79.760 | 79.760 | 79.760 | 0 |
| 2025-06-18 | 79.760 | 79.760 | 79.760 | 79.760 | 79.760 | 391 |
| 2025-06-17 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 0 |
| 2025-06-16 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 0 |
| 2025-06-13 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 0 |
| 2025-06-12 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 0 |
| 2025-06-11 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 0 |
| 2025-06-10 | 80.990 | 80.990 | 77.400 | 77.400 | 77.400 | 394 |
| 2025-06-09 | 91.620 | 91.620 | 91.620 | 91.620 | 91.620 | 0 |
| 2025-06-06 | 91.170 | 91.620 | 91.170 | 91.620 | 91.620 | 1,000 |
| 2025-06-05 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-06-04 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-06-03 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-06-02 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-05-30 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-05-29 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-05-28 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-05-27 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-05-26 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-05-23 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-05-22 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-05-21 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-05-20 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-05-19 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-05-16 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-05-15 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-05-14 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-05-13 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 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.