Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
UTHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 338.22 | 1.85 | 0.55% | 336.40 | 340.44 | 336.32 | 290,257 |
| Jul 25 2024 | 336.37 | 4.78 | 1.44% | 333.73 | 343.98 | 333.40 | 584,383 |
| Jul 24 2024 | 331.59 | -5.15 | -1.53% | 336.59 | 337.405 | 331.20 | 404,035 |
| Jul 23 2024 | 336.74 | 4.11 | 1.24% | 329.89 | 337.615 | 329.89 | 353,332 |
| Jul 22 2024 | 332.63 | 3.47 | 1.05% | 330.37 | 333.315 | 325.54 | 327,215 |
| Jul 19 2024 | 329.16 | 0.49 | 0.15% | 328.91 | 331.725 | 326.4937 | 300,309 |
| Jul 18 2024 | 328.67 | -2.77 | -0.84% | 332.17 | 335.61 | 328.32 | 510,114 |
| Jul 17 2024 | 331.44 | 3.25 | 0.99% | 328.62 | 339.56 | 327.54 | 598,432 |
| Jul 16 2024 | 328.19 | 0.93 | 0.28% | 328.89 | 330.43 | 326.28 | 367,087 |
| Jul 15 2024 | 327.26 | 5.88 | 1.83% | 321.87 | 328.9099 | 321.87 | 405,136 |
| Jul 12 2024 | 321.38 | -2.50 | -0.77% | 325.90 | 330.00 | 321.18 | 510,071 |
| Jul 11 2024 | 323.88 | -5.37 | -1.63% | 329.18 | 330.00 | 323.40 | 596,512 |
| Jul 10 2024 | 329.25 | 6.60 | 2.05% | 322.65 | 329.93 | 322.65 | 438,782 |
| Jul 09 2024 | 322.65 | 5.76 | 1.82% | 316.70 | 326.46 | 315.17 | 651,777 |
| Jul 08 2024 | 316.89 | 2.33 | 0.74% | 316.56 | 319.19 | 312.73 | 351,724 |
| Jul 05 2024 | 314.56 | 3.36 | 1.08% | 312.65 | 314.85 | 311.04 | 460,578 |
| Jul 03 2024 | 311.205 | -5.85 | -1.84% | 318.00 | 318.00 | 309.04 | 281,294 |
| Jul 02 2024 | 317.05 | -1.96 | -0.61% | 318.00 | 320.07 | 314.8701 | 391,261 |
| Jul 01 2024 | 319.01 | 2.08 | 0.66% | 317.27 | 325.00 | 315.45 | 443,455 |
| Jun 28 2024 | 316.93 | 0.00 | 0.00% | 316.93 | 316.93 | 316.93 | 0 |
| Jun 27 2024 | 316.93 | -2.02 | -0.63% | 318.64 | 319.12 | 313.04 | 480,638 |
| Jun 26 2024 | 318.95 | -0.09 | -0.03% | 318.78 | 321.07 | 314.76 | 727,507 |
| Jun 25 2024 | 319.04 | 0.10 | 0.03% | 318.59 | 321.80 | 316.67 | 562,046 |
| Jun 24 2024 | 318.94 | 2.90 | 0.92% | 316.04 | 320.21 | 308.685 | 771,722 |
| Jun 21 2024 | 316.04 | 7.06 | 2.28% | 311.07 | 317.46 | 308.08 | 1,851,866 |
| Jun 20 2024 | 308.98 | 2.94 | 0.96% | 307.01 | 311.30 | 302.71 | 707,130 |
| Jun 18 2024 | 306.04 | 8.98 | 3.02% | 298.02 | 306.78 | 297.30 | 856,671 |
| Jun 17 2024 | 297.06 | 9.00 | 3.12% | 286.92 | 297.70 | 285.27 | 749,001 |
| Jun 14 2024 | 288.06 | 0.47 | 0.16% | 285.83 | 288.83 | 285.72 | 406,567 |
| Jun 13 2024 | 287.59 | 5.73 | 2.03% | 280.29 | 288.35 | 279.31 | 484,129 |
| Jun 12 2024 | 281.86 | 6.10 | 2.21% | 279.53 | 283.1999 | 277.25 | 506,289 |
| Jun 11 2024 | 275.76 | 0.51 | 0.19% | 275.02 | 277.84 | 273.15 | 599,758 |
| Jun 10 2024 | 275.25 | 0.25 | 0.09% | 273.29 | 276.00 | 269.59 | 1,045,119 |
| Jun 07 2024 | 275.00 | -1.40 | -0.51% | 276.09 | 280.30 | 274.73 | 505,301 |
| Jun 06 2024 | 276.40 | -0.33 | -0.12% | 276.41 | 280.00 | 272.69 | 456,809 |
| Jun 05 2024 | 276.73 | 3.54 | 1.30% | 274.05 | 279.48 | 272.15 | 410,382 |
| Jun 04 2024 | 273.19 | -3.07 | -1.11% | 275.63 | 278.3899 | 271.31 | 499,376 |
| Jun 03 2024 | 276.26 | 1.13 | 0.41% | 274.52 | 280.00 | 274.125 | 613,329 |
| May 31 2024 | 275.13 | 4.68 | 1.73% | 270.44 | 275.53 | 268.65 | 1,143,135 |
| May 30 2024 | 270.45 | 2.73 | 1.02% | 267.39 | 271.88 | 267.00 | 562,747 |
| May 29 2024 | 267.72 | -1.43 | -0.53% | 267.42 | 269.12 | 264.33 | 604,874 |
| May 28 2024 | 269.15 | -3.73 | -1.37% | 271.15 | 274.00 | 267.03 | 505,160 |
| May 24 2024 | 272.88 | -3.62 | -1.31% | 277.27 | 277.27 | 270.02 | 408,164 |
| May 23 2024 | 276.50 | 0.06 | 0.02% | 274.56 | 277.17 | 272.5901 | 389,565 |
| May 22 2024 | 276.44 | 1.25 | 0.45% | 274.55 | 278.56 | 273.52 | 495,230 |
| May 21 2024 | 275.19 | 0.52 | 0.19% | 275.00 | 279.98 | 273.50 | 377,062 |
| May 20 2024 | 274.67 | 0.41 | 0.15% | 274.26 | 275.42 | 272.29 | 333,292 |
| May 17 2024 | 274.26 | 2.04 | 0.75% | 272.03 | 274.485 | 270.26 | 329,299 |
| May 16 2024 | 272.22 | -0.47 | -0.17% | 272.71 | 273.85 | 270.605 | 463,903 |
| May 15 2024 | 272.69 | 2.91 | 1.08% | 271.11 | 275.00 | 269.93 | 370,399 |
| May 14 2024 | 269.78 | 5.44 | 2.06% | 264.35 | 269.83 | 264.34 | 524,640 |
| May 13 2024 | 264.34 | 0.07 | 0.03% | 265.93 | 269.10 | 263.56 | 349,600 |
| May 10 2024 | 264.27 | -1.78 | -0.67% | 266.00 | 269.81 | 263.93 | 391,702 |
| May 09 2024 | 266.05 | 4.96 | 1.90% | 263.87 | 266.38 | 260.41 | 474,260 |
| May 08 2024 | 261.09 | -5.13 | -1.93% | 266.38 | 268.21 | 260.66 | 581,242 |
| May 07 2024 | 266.22 | 5.71 | 2.19% | 261.41 | 266.65 | 260.93 | 686,553 |
| May 06 2024 | 260.51 | -1.89 | -0.72% | 263.63 | 264.85 | 256.08 | 587,222 |
| May 03 2024 | 262.40 | 4.27 | 1.65% | 260.33 | 262.51 | 255.93 | 779,523 |
| May 02 2024 | 258.13 | 2.99 | 1.17% | 255.10 | 260.34 | 253.93 | 717,192 |
| May 01 2024 | 255.14 | 20.81 | 8.88% | 243.00 | 258.48 | 236.65 | 1,410,621 |
| Apr 30 2024 | 234.33 | -3.93 | -1.65% | 236.28 | 237.755 | 233.31 | 619,473 |
| Apr 29 2024 | 238.26 | 4.41 | 1.89% | 234.76 | 240.93 | 234.76 | 496,599 |
