United Therapeutics Stock Price History
NASDAQ: UTHRHealth CareBiotechnology: Pharmaceutical PreparationsUSD
549.16+16.38 (+3.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UTHR price history at a glance
The price history for United Therapeutics (UTHR) on this page begins on June 14, 1999, when the stock closed at $6.16; it most recently closed at $549.16 on October 5, 2026. The highest price in this record is $609.35, reached on May 4, 2026; the latest close is 9.9% below that peak. Across the 26 complete calendar years in the table, UTHR finished higher in 17 and lower in 9. Its best year was 2013 (+114.2%) and its worst was 2000 (-67.9%).
Over roughly 27 years the share price changed +8820.3%, a 17.9% compound annual price return (excluding dividends). In the last 12 months alone, UTHR has gained 23.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $609.35
- Date of high
- May 4, 2026
- Low since 1999
- $4.28
- Date of low
- Dec 10, 2001
- 52-week high
- $609.35
- 52-week low
- $409.07
- IPO year
- 1999
- Last close
- $549.16
UTHR returns
1 week
+1.38%
1 month
+8.35%
3 months
+0.38%
6 months
-3.95%
Year to date
+12.71%
1 year
+23.30%
3 years
+135.53%
5 years
+193.56%
UTHR price return, excluding dividends.
UTHR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 549.16 | +10.56% |
| 2025 | 496.72 | +39.40% |
| 2024 | 356.33 | +62.05% |
| 2023 | 219.89 | -20.93% |
| 2022 | 278.09 | +28.70% |
| 2021 | 216.08 | +42.35% |
| 2020 | 151.79 | +75.56% |
| 2019 | 86.46 | -23.01% |
| 2018 | 112.30 | -24.10% |
| 2017 | 147.95 | +3.15% |
| 2016 | 143.43 | -8.42% |
| 2015 | 156.61 | +22.61% |
| 2014 | 127.73 | +14.75% |
| 2013 | 111.31 | +114.18% |
| 2012 | 51.97 | +9.99% |
| 2011 | 47.25 | -25.26% |
| 2010 | 63.22 | +20.08% |
| 2009 | 52.65 | +64.25% |
| 2008 | 32.06 | -37.45% |
| 2007 | 51.25 | +88.52% |
| 2006 | 27.19 | -21.34% |
| 2005 | 34.56 | +53.09% |
| 2004 | 22.58 | +92.29% |
| 2003 | 11.74 | +37.71% |
| 2002 | 8.53 | +68.98% |
| 2001 | 5.05 | -31.59% |
| 2000 | 7.38 | -67.93% |
| 1999* | 23.00 | +273.60% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
UTHR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 530.43 | 551.15 | 528.92 | 549.16 | +3.07% | |
| 545.00 | 545.00 | 524.79 | 532.78 | -2.24% | |
| 542.41 | 558.30 | 542.00 | 545.00 | +0.62% | |
| 537.19 | 546.16 | 527.33 | 541.62 | +0.97% | |
| 540.41 | 547.98 | 535.53 | 536.40 | -0.98% | |
| 570.00 | 577.02 | 541.27 | 541.70 | -5.19% | |
| 557.53 | 585.79 | 556.76 | 571.38 | +5.44% | |
| 482.20 | 557.37 | 475.46 | 541.89 | +12.55% | |
| 485.54 | 487.62 | 471.34 | 481.47 | -0.84% | |
| 473.84 | 486.98 | 470.76 | 485.54 | +2.12% | |
| 474.04 | 479.97 | 470.40 | 475.45 | +0.69% | |
| 472.72 | 481.32 | 468.97 | 472.21 | -3.52% | |
| 498.82 | 500.05 | 487.73 | 489.42 | -1.64% | |
| 493.98 | 499.58 | 488.08 | 497.59 | +0.91% | |
| 497.70 | 497.70 | 491.26 | 493.10 | -0.31% | |
| 498.07 | 499.23 | 492.57 | 494.63 | -0.53% | |
| 501.49 | 503.33 | 492.59 | 497.27 | -0.24% | |
| 500.62 | 505.78 | 497.67 | 498.48 | -0.37% | |
| 505.44 | 507.15 | 498.85 | 500.35 | -0.47% | |
| 506.78 | 509.07 | 499.62 | 502.70 | +1.12% | |
| 505.60 | 508.68 | 496.18 | 497.11 | -1.34% | |
| 502.44 | 509.79 | 497.91 | 503.86 | -0.58% | |
| 502.75 | 509.53 | 492.90 | 506.82 | +1.78% | |
| 494.74 | 505.00 | 479.71 | 497.97 | +2.12% | |
| 484.33 | 494.09 | 484.33 | 487.61 | -0.54% | |
| 494.09 | 494.09 | 477.06 | 490.24 | -0.36% | |
| 510.00 | 510.05 | 477.01 | 492.02 | -4.03% | |
| 514.20 | 517.75 | 510.39 | 512.70 | +0.45% | |
| 510.95 | 515.55 | 507.03 | 510.38 | -0.99% | |
| 527.94 | 530.50 | 513.72 | 515.46 | -2.36% | |
| 513.98 | 531.76 | 511.00 | 527.91 | +2.17% | |
| 515.60 | 522.02 | 513.98 | 516.68 | -0.36% | |
| 516.07 | 520.66 | 515.54 | 518.53 | +1.10% | |
| 513.12 | 514.30 | 508.15 | 512.88 | -0.05% | |
| 523.23 | 528.02 | 512.29 | 513.12 | -1.51% | |
| 524.15 | 529.26 | 517.88 | 521.00 | -1.54% | |
| 525.47 | 535.77 | 522.04 | 529.14 | +2.10% | |
| 510.42 | 519.21 | 508.56 | 518.27 | +1.93% | |
| 502.29 | 509.54 | 499.96 | 508.48 | +1.75% | |
| 498.91 | 501.62 | 494.35 | 499.73 | -0.31% | |
| 515.62 | 515.62 | 499.19 | 501.27 | -2.04% | |
| 510.44 | 521.43 | 506.01 | 511.72 | -0.73% | |
| 528.06 | 534.41 | 512.47 | 515.50 | -2.67% | |
| 528.60 | 540.56 | 523.37 | 529.66 | -1.70% | |
| 534.84 | 541.03 | 524.58 | 538.84 | +1.11% | |
| 519.79 | 533.12 | 511.99 | 532.94 | +2.68% | |
| 505.00 | 525.78 | 490.80 | 519.01 | +0.06% | |
| 517.86 | 521.18 | 511.93 | 518.68 | +0.46% | |
| 516.29 | 519.74 | 514.01 | 516.31 | -0.27% | |
| 525.84 | 525.84 | 514.34 | 517.71 | -1.54% | |
| 522.30 | 528.96 | 521.81 | 525.82 | +0.21% | |
| 526.08 | 526.17 | 517.61 | 524.70 | +0.20% | |
| 530.84 | 532.45 | 522.10 | 523.63 | -0.82% | |
| 529.71 | 535.22 | 524.81 | 527.94 | -0.10% | |
| 533.94 | 537.76 | 527.75 | 528.47 | -0.20% | |
| 523.23 | 532.12 | 519.01 | 529.53 | +0.47% | |
| 535.83 | 541.25 | 521.73 | 527.07 | -1.63% | |
| 526.37 | 537.48 | 523.31 | 535.83 | +1.23% | |
| 535.55 | 536.41 | 528.56 | 529.34 | -1.18% | |
| 529.29 | 543.56 | 528.39 | 535.67 | +1.25% | |
| 533.61 | 537.47 | 527.60 | 529.05 | -0.52% | |
| 524.81 | 534.71 | 520.05 | 531.79 | +0.97% | |
| 535.57 | 536.15 | 523.46 | 526.66 | -1.66% | |
| 541.47 | 543.05 | 530.09 | 535.57 | -2.10% | |
| 550.59 | 553.47 | 539.33 | 547.06 | -0.98% | |
| 552.18 | 556.26 | 547.61 | 552.48 | -0.34% | |
| 561.49 | 563.25 | 548.00 | 554.34 | -1.66% | |
| 559.06 | 563.70 | 552.81 | 563.70 | +3.01% | |
| 556.31 | 556.45 | 543.82 | 547.25 | -1.56% | |
| 554.94 | 558.59 | 547.63 | 555.91 | +1.60% | |
| 542.65 | 549.66 | 536.93 | 547.15 | +0.98% | |
| 547.42 | 552.46 | 535.63 | 541.83 | -0.57% | |
| 545.58 | 549.38 | 539.14 | 544.92 | +0.42% | |
| 544.37 | 554.52 | 535.44 | 542.66 | -0.13% | |
| 547.26 | 555.32 | 540.90 | 543.39 | -1.18% | |
| 544.94 | 555.00 | 544.06 | 549.90 | +1.02% | |
| 542.08 | 546.58 | 539.70 | 544.33 | +1.12% | |
| 541.25 | 541.53 | 533.49 | 538.30 | +0.32% | |
| 553.18 | 555.23 | 532.59 | 536.59 | -2.70% | |
| 549.36 | 555.92 | 547.01 | 551.47 | +0.58% | |
| 553.43 | 555.23 | 544.56 | 548.27 | -0.24% | |
| 545.96 | 554.09 | 538.71 | 549.57 | +0.66% | |
| 547.59 | 547.59 | 536.39 | 545.96 | +0.10% | |
| 544.86 | 552.72 | 543.01 | 545.40 | +0.24% | |
| 553.39 | 557.97 | 538.27 | 544.10 | -1.63% | |
| 550.89 | 554.48 | 544.00 | 553.14 | +1.55% | |
| 545.50 | 553.09 | 544.02 | 544.69 | -0.94% | |
| 547.10 | 550.99 | 540.80 | 549.87 | +0.40% | |
| 549.47 | 551.90 | 537.34 | 547.69 | -0.32% | |
| 543.50 | 552.00 | 541.10 | 549.47 | +1.74% | |
| 537.56 | 544.91 | 534.97 | 540.05 | -0.84% | |
| 551.70 | 560.97 | 544.49 | 544.62 | -2.19% | |
| 563.04 | 563.04 | 548.03 | 556.82 | -0.94% | |
| 571.27 | 574.00 | 560.15 | 562.09 | -1.52% | |
| 578.74 | 580.39 | 569.86 | 570.75 | -1.33% | |
| 564.61 | 578.80 | 560.60 | 578.43 | +1.76% | |
| 567.30 | 570.64 | 563.04 | 568.43 | +0.45% | |
| 562.50 | 567.56 | 555.25 | 565.87 | +0.34% | |
| 570.37 | 578.60 | 560.89 | 563.93 | -0.51% | |
| 566.99 | 572.45 | 560.23 | 566.80 | -0.03% | |
| 570.00 | 571.23 | 561.01 | 566.99 | -0.28% | |
| 576.49 | 576.49 | 565.26 | 568.58 | -1.25% | |
| 579.35 | 579.56 | 568.72 | 575.79 | -0.65% | |
| 581.17 | 584.71 | 574.84 | 579.54 | -0.38% | |
| 569.85 | 583.83 | 568.61 | 581.74 | +2.08% | |
| 566.96 | 580.45 | 566.96 | 569.88 | +0.87% | |
| 569.17 | 573.52 | 561.20 | 564.94 | -0.74% | |
| 599.00 | 599.00 | 568.75 | 569.18 | -4.62% | |
| 589.47 | 609.35 | 575.00 | 596.76 | +4.29% | |
| 581.22 | 585.59 | 567.00 | 572.20 | -1.55% | |
| 568.35 | 582.77 | 565.02 | 581.22 | +1.90% | |
| 569.00 | 573.30 | 565.56 | 570.40 | -0.17% | |
| 574.45 | 579.58 | 568.42 | 571.35 | +0.05% | |
| 564.76 | 575.00 | 561.00 | 571.07 | +0.34% | |
| 571.64 | 579.00 | 564.64 | 569.11 | +0.37% | |
| 567.16 | 575.06 | 565.00 | 566.99 | -0.03% | |
| 572.70 | 572.70 | 560.16 | 567.16 | -0.99% | |
| 574.76 | 579.31 | 569.11 | 572.85 | -0.25% | |
| 573.68 | 580.66 | 570.36 | 574.29 | +0.14% | |
| 573.26 | 576.06 | 563.65 | 573.46 | +0.00% | |
| 593.65 | 593.65 | 571.65 | 573.44 | -2.54% | |
| 578.88 | 592.48 | 574.59 | 588.38 | +1.36% | |
| 575.00 | 581.92 | 573.34 | 580.51 | +0.51% | |
| 581.38 | 584.54 | 575.00 | 577.58 | -0.17% | |
| 575.00 | 582.39 | 572.73 | 578.54 | +0.16% | |
| 571.33 | 580.07 | 569.70 | 577.63 | +1.03% | |
| 576.06 | 576.74 | 566.12 | 571.73 | -0.53% | |
| 576.00 | 582.45 | 571.91 | 574.77 | -1.19% | |
| 571.77 | 586.01 | 560.59 | 581.69 | +2.83% | |
| 562.85 | 571.03 | 557.25 | 565.70 | +1.08% | |
| 566.14 | 567.39 | 552.54 | 559.65 | -0.91% | |
| 565.00 | 577.86 | 551.30 | 564.81 | -0.96% | |
| 596.88 | 597.00 | 570.22 | 570.27 | -3.83% | |
| 583.62 | 599.00 | 571.71 | 592.98 | +0.79% | |
| 605.22 | 607.89 | 580.07 | 588.36 | +12.53% | |
| 534.11 | 535.33 | 520.97 | 522.83 | -1.82% | |
| 534.65 | 541.16 | 530.82 | 532.53 | -1.67% | |
| 536.94 | 549.50 | 535.95 | 541.60 | +1.84% | |
| 520.14 | 536.02 | 517.59 | 531.82 | +2.03% | |
| 529.02 | 537.00 | 517.81 | 521.22 | -0.58% | |
| 522.58 | 529.94 | 520.00 | 524.28 | -0.52% | |
| 528.36 | 533.73 | 524.30 | 527.00 | -0.63% | |
| 538.68 | 540.59 | 523.50 | 530.35 | -1.79% | |
| 533.51 | 541.21 | 530.00 | 540.02 | +1.07% | |
| 535.44 | 538.51 | 527.46 | 534.30 | -0.34% | |
| 533.83 | 543.37 | 533.83 | 536.12 | +0.62% | |
| 539.84 | 545.00 | 531.78 | 532.82 | -2.18% | |
| 530.15 | 545.48 | 528.64 | 544.71 | +1.66% | |
| 525.86 | 548.12 | 525.86 | 535.81 | +1.25% | |
| 497.75 | 530.47 | 495.50 | 529.17 | +10.67% | |
| 478.05 | 484.73 | 471.29 | 478.16 | -1.42% | |
| 490.00 | 490.00 | 478.78 | 485.06 | -1.05% | |
| 496.83 | 500.17 | 485.32 | 490.21 | -1.69% | |
| 509.20 | 512.97 | 490.74 | 498.65 | -2.95% | |
| 509.55 | 527.14 | 506.00 | 513.82 | +1.97% | |
| 503.70 | 507.93 | 491.97 | 503.90 | +0.06% | |
| 530.01 | 532.25 | 496.44 | 503.60 | -5.89% | |
| 480.00 | 537.19 | 478.13 | 535.10 | +13.03% | |
| 473.61 | 475.69 | 466.56 | 473.43 | -0.23% | |
| 472.68 | 476.11 | 466.00 | 474.52 | +0.23% | |
| 479.13 | 480.52 | 467.52 | 473.42 | -1.48% | |
| 477.28 | 482.27 | 470.76 | 480.52 | +0.94% | |
| 478.96 | 481.70 | 472.48 | 476.05 | -1.32% | |
| 474.68 | 486.33 | 470.04 | 482.42 | +1.85% | |
| 478.90 | 484.98 | 471.00 | 473.66 | -0.52% | |
| 475.45 | 479.14 | 469.83 | 476.13 | +0.06% | |
| 474.65 | 475.85 | 464.44 | 475.85 | +0.56% | |
| 475.01 | 475.69 | 468.62 | 473.20 | +0.02% | |
| 486.15 | 486.25 | 469.69 | 473.12 | -2.52% | |
| 483.81 | 489.50 | 481.95 | 485.36 | +1.34% | |
| 480.66 | 487.33 | 476.95 | 478.93 | -0.76% | |
| 481.97 | 487.50 | 472.51 | 482.59 | +0.90% | |
| 474.23 | 480.86 | 470.83 | 478.27 | +0.69% | |
| 467.17 | 475.65 | 466.01 | 475.00 | +1.17% | |
| 465.71 | 470.87 | 462.02 | 469.49 | +0.38% | |
| 466.78 | 472.41 | 465.50 | 467.70 | +0.09% | |
| 474.29 | 476.59 | 465.60 | 467.30 | -1.99% | |
| 473.83 | 479.41 | 472.69 | 476.78 | +0.72% | |
| 469.48 | 474.97 | 466.81 | 473.36 | +0.94% | |
| 472.83 | 474.99 | 464.16 | 468.94 | -0.66% | |
| 468.86 | 472.97 | 467.25 | 472.06 | +0.49% | |
| 469.29 | 473.89 | 465.28 | 469.77 | +0.36% | |
| 460.98 | 470.98 | 455.63 | 468.07 | +0.68% | |
| 468.70 | 470.08 | 461.45 | 464.93 | -1.50% | |
| 475.59 | 476.45 | 467.68 | 471.99 | -0.79% | |
| 476.60 | 481.29 | 470.05 | 475.73 | -0.24% | |
| 484.22 | 484.22 | 474.02 | 476.86 | -1.15% | |
| 483.44 | 485.77 | 475.27 | 482.39 | -0.17% | |
| 492.13 | 493.27 | 482.33 | 483.23 | -1.55% | |
| 503.88 | 504.59 | 486.33 | 490.83 | -2.55% | |
| 503.85 | 509.40 | 501.08 | 503.69 | +0.19% | |
| 495.01 | 512.74 | 494.29 | 502.71 | +2.66% | |
| 496.96 | 498.77 | 479.59 | 489.69 | -1.42% | |
| 490.07 | 501.70 | 480.02 | 496.72 | +1.94% | |
| 495.13 | 496.54 | 486.51 | 487.25 | -1.80% | |
| 502.84 | 504.90 | 494.25 | 496.19 | -1.33% | |
| 508.98 | 509.85 | 500.79 | 502.90 | -0.84% | |
| 514.88 | 515.00 | 505.04 | 507.16 | -1.45% | |
| 512.89 | 516.08 | 508.83 | 514.64 | +0.82% | |
| 512.12 | 519.99 | 509.12 | 510.44 | -0.65% | |
| 517.13 | 519.65 | 510.64 | 513.79 | -0.65% | |
| 505.45 | 518.61 | 503.69 | 517.13 | +2.00% | |
| 507.08 | 513.57 | 498.76 | 507.00 | -0.77% | |
| 500.12 | 513.93 | 499.30 | 510.94 | +2.19% | |
| 497.17 | 502.77 | 491.76 | 500.00 | -0.06% | |
| 491.77 | 501.05 | 483.52 | 500.30 | +1.28% | |
| 491.00 | 496.73 | 488.75 | 493.99 | +1.12% | |
| 482.98 | 488.99 | 482.00 | 488.51 | +0.75% | |
| 479.62 | 486.23 | 477.54 | 484.86 | +1.78% | |
| 477.88 | 482.95 | 474.72 | 476.36 | -0.66% | |
| 488.97 | 489.99 | 474.59 | 479.51 | -2.00% | |
| 484.65 | 489.94 | 481.61 | 489.31 | +1.08% | |
| 480.63 | 486.46 | 477.56 | 484.10 | +0.65% | |
| 474.14 | 482.67 | 470.13 | 480.96 | +1.44% | |
| 480.14 | 484.24 | 473.51 | 474.14 | -1.21% | |
| 484.68 | 486.33 | 477.41 | 479.95 | -1.24% | |
| 490.25 | 490.30 | 484.35 | 486.00 | -0.50% | |
| 485.77 | 492.62 | 483.00 | 488.43 | +0.55% | |
| 480.86 | 486.20 | 471.05 | 485.77 | +1.80% | |
| 472.09 | 482.43 | 466.72 | 477.20 | +0.50% | |
| 473.37 | 477.64 | 468.51 | 474.82 | +0.02% | |
| 477.77 | 482.31 | 473.21 | 474.72 | -0.38% | |
| 473.82 | 480.90 | 472.10 | 476.54 | -0.01% | |
| 469.96 | 485.32 | 469.96 | 476.59 | +0.99% | |
| 466.40 | 476.70 | 463.93 | 471.92 | +1.18% | |
| 460.34 | 470.86 | 460.34 | 466.40 | +0.89% | |
| 457.21 | 469.58 | 456.00 | 462.30 | +0.16% | |
| 455.97 | 463.88 | 452.44 | 461.54 | +0.51% | |
| 450.18 | 464.27 | 449.58 | 459.21 | +1.16% | |
| 449.22 | 456.61 | 445.81 | 453.93 | +1.12% | |
| 452.81 | 453.98 | 444.04 | 448.91 | -1.12% | |
| 448.00 | 456.41 | 445.25 | 454.00 | +1.46% | |
| 432.53 | 449.82 | 432.53 | 447.45 | +2.31% | |
| 432.75 | 440.00 | 430.02 | 437.33 | -0.30% | |
| 441.39 | 446.00 | 432.00 | 438.66 | -1.52% | |
| 451.60 | 452.53 | 440.51 | 445.43 | -1.79% | |
| 451.29 | 456.75 | 445.87 | 453.53 | -0.39% | |
| 415.37 | 479.50 | 415.26 | 455.32 | +9.63% | |
| 418.17 | 419.46 | 409.07 | 415.34 | -1.35% | |
| 420.63 | 422.39 | 411.92 | 421.04 | +0.59% | |
| 426.40 | 430.16 | 418.22 | 418.58 | -1.79% | |
| 424.16 | 426.61 | 420.69 | 426.21 | +1.08% | |
| 422.54 | 424.12 | 419.47 | 421.64 | -0.21% | |
| 432.20 | 432.20 | 422.51 | 422.53 | -2.35% | |
| 434.22 | 436.00 | 419.54 | 432.69 | -0.15% | |
| 432.23 | 435.38 | 428.04 | 433.34 | +0.15% | |
| 430.13 | 435.36 | 427.86 | 432.69 | +0.12% | |
| 433.42 | 441.78 | 429.84 | 432.19 | -0.33% | |
| 437.53 | 442.23 | 430.80 | 433.61 | -1.47% | |
| 437.53 | 443.11 | 430.89 | 440.06 | +0.01% | |
| 445.66 | 446.16 | 439.18 | 440.00 | -1.21% | |
| 449.83 | 452.70 | 444.05 | 445.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UTHR chart for longer ranges.