Ultragenyx Pharmaceutical Inc. (RARE)

Ultragenyx Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	24.96	24.96	24.33	24.44	24.44	-0.73%	1,809,985
Jan 27, 2026	24.23	25.00	24.23	24.62	24.62	1.28%	1,628,226
Jan 26, 2026	24.10	24.90	24.09	24.31	24.31	0.41%	1,836,608
Jan 23, 2026	23.37	24.53	23.16	24.21	24.21	3.46%	3,693,557
Jan 22, 2026	22.78	23.87	22.71	23.40	23.40	2.86%	2,323,773
Jan 21, 2026	22.72	22.98	22.49	22.75	22.75	0.53%	3,047,904
Jan 20, 2026	22.12	22.96	22.00	22.63	22.63	0.62%	2,275,773
Jan 16, 2026	23.36	23.77	22.43	22.49	22.49	-4.30%	1,826,122
Jan 15, 2026	23.87	24.12	23.09	23.50	23.50	-2.37%	1,759,734
Jan 14, 2026	24.12	24.32	23.71	24.07	24.07	-0.17%	2,264,664
Jan 13, 2026	24.48	24.53	23.47	24.11	24.11	-1.07%	3,522,848
Jan 12, 2026	22.95	24.65	22.40	24.37	24.37	8.26%	4,551,089
Jan 9, 2026	23.46	23.90	22.50	22.51	22.51	-3.02%	2,759,762
Jan 8, 2026	24.30	25.10	22.92	23.21	23.21	-4.09%	2,644,233
Jan 7, 2026	22.86	24.62	22.73	24.20	24.20	7.36%	4,415,775
Jan 6, 2026	22.94	23.16	22.07	22.54	22.54	-2.47%	3,739,877
Jan 5, 2026	23.42	23.75	22.64	23.11	23.11	-2.08%	3,952,919
Jan 2, 2026	22.84	24.00	22.50	23.60	23.60	2.61%	3,633,793
Dec 31, 2025	22.50	23.06	21.90	23.00	23.00	0.97%	3,671,831
Dec 30, 2025	19.85	22.87	19.80	22.78	22.78	15.52%	10,971,053
Dec 29, 2025	19.32	20.49	18.41	19.72	19.72	-42.32%	21,278,844
Dec 26, 2025	34.38	34.47	33.90	34.19	34.19	-1.13%	621,368
Dec 24, 2025	34.49	34.76	34.14	34.58	34.58	1.32%	721,300
Dec 23, 2025	34.73	34.89	34.07	34.13	34.13	-1.78%	840,733
Dec 22, 2025	33.57	35.12	33.21	34.75	34.75	3.73%	2,282,321
Dec 19, 2025	32.84	34.03	32.65	33.50	33.50	2.01%	2,497,137
Dec 18, 2025	33.31	34.17	32.64	32.84	32.84	-1.11%	1,475,291
Dec 17, 2025	34.43	34.64	32.85	33.21	33.21	-3.29%	1,791,553
Dec 16, 2025	36.05	36.54	34.19	34.34	34.34	-5.22%	1,437,416
Dec 15, 2025	36.68	36.81	35.82	36.23	36.23	-	1,713,001
Dec 12, 2025	36.39	36.54	35.93	36.23	36.23	0.08%	1,552,690
Dec 11, 2025	36.42	36.74	35.92	36.20	36.20	0.56%	1,319,322
Dec 10, 2025	36.38	36.48	35.65	36.00	36.00	-0.83%	1,684,724
Dec 9, 2025	36.39	36.71	35.68	36.30	36.30	-0.41%	2,090,901
Dec 8, 2025	39.00	39.89	36.22	36.45	36.45	0.19%	1,657,966
Dec 5, 2025	36.62	37.25	35.94	36.38	36.38	-0.44%	1,179,826
Dec 4, 2025	36.46	37.25	36.08	36.54	36.54	0.25%	1,242,674
Dec 3, 2025	33.53	36.54	33.48	36.45	36.45	8.90%	2,022,625
Dec 2, 2025	33.37	34.09	33.16	33.47	33.47	0.30%	949,792
Dec 1, 2025	34.32	34.37	33.19	33.37	33.37	-3.97%	1,042,679
Nov 28, 2025	33.82	34.84	33.60	34.75	34.75	2.93%	785,180
Nov 26, 2025	33.22	34.00	32.98	33.76	33.76	0.70%	1,304,200
Nov 25, 2025	33.09	33.59	32.06	33.53	33.53	2.27%	1,514,105
Nov 24, 2025	33.33	34.21	32.58	32.78	32.78	-2.41%	1,878,437
Nov 21, 2025	31.52	33.79	31.25	33.59	33.59	7.73%	1,682,978
Nov 20, 2025	32.25	32.91	31.00	31.18	31.18	-2.13%	1,028,333
Nov 19, 2025	32.66	32.89	31.48	31.86	31.86	-2.95%	1,068,056
Nov 18, 2025	32.38	33.21	31.85	32.83	32.83	0.89%	930,017
Nov 17, 2025	32.80	33.41	32.31	32.54	32.54	-1.63%	1,117,271
Nov 14, 2025	32.42	34.01	32.38	33.08	33.08	0.55%	1,265,295

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.