Ultragenyx Pharmaceutical Inc. (RARE)
NASDAQ: RARE · Real-Time Price · USD
35.02
+0.25 (0.72%)
Oct 29, 2025, 11:37 AM EDT - Market open

Ultragenyx Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202534.5334.8033.9434.75--0.06%173,923
Oct 28, 202534.9135.9534.4734.7734.77-1.53%1,188,028
Oct 27, 202534.4135.4834.0035.3135.315.31%1,745,976
Oct 24, 202533.6934.2133.2533.5333.53-0.30%1,083,559
Oct 23, 202533.2134.1133.0233.6333.631.48%1,002,485
Oct 22, 202534.0534.3333.1033.1433.14-3.07%934,492
Oct 21, 202534.1634.7833.8934.1934.19-0.61%1,179,186
Oct 20, 202533.2934.7533.0534.4034.405.41%1,306,720
Oct 17, 202533.8434.2232.3932.6432.64-3.93%1,238,730
Oct 16, 202533.7434.5033.3033.9733.971.62%2,046,186
Oct 15, 202531.7733.5731.6033.4333.435.49%1,570,378
Oct 14, 202531.9532.1431.4431.6931.69-1.03%1,229,112
Oct 13, 202531.5132.3031.3732.0232.021.81%1,003,315
Oct 10, 202531.8131.8430.9331.4531.45-0.66%1,574,174
Oct 9, 202531.0132.1030.9331.6631.662.59%1,642,776
Oct 8, 202529.7431.5129.6030.8630.863.77%1,276,444
Oct 7, 202530.4930.5329.5729.7429.74-1.49%1,452,254
Oct 6, 202531.4231.7030.1530.1930.19-3.27%1,320,520
Oct 3, 202531.0431.6230.8231.2131.211.00%1,364,503
Oct 2, 202530.2230.9329.8130.9030.903.03%1,224,156
Oct 1, 202530.2230.8629.6029.9929.99-0.30%1,961,783
Sep 30, 202530.4430.6029.6330.0830.08-0.92%1,623,559
Sep 29, 202529.2631.1529.0230.3630.364.40%2,408,438
Sep 26, 202528.0029.3427.9929.0829.084.53%2,659,258
Sep 25, 202528.7028.7027.7527.8227.82-3.27%1,611,600
Sep 24, 202528.3829.0528.0528.7628.761.27%1,753,466
Sep 23, 202529.3929.6428.2828.4028.40-3.63%1,389,135
Sep 22, 202528.2229.7027.8829.4729.474.76%1,600,355
Sep 19, 202529.1629.2028.0928.1328.13-3.37%3,627,142
Sep 18, 202529.1729.5028.6529.1129.111.39%1,675,660
Sep 17, 202529.6229.8928.6228.7128.71-2.61%1,366,722
Sep 16, 202529.0829.7929.0829.4829.481.66%2,063,748
Sep 15, 202530.0930.4528.9629.0029.00-4.32%1,994,104
Sep 12, 202531.0231.4730.2730.3130.31-2.95%1,391,028
Sep 11, 202531.2531.6330.4531.2331.23-0.19%1,656,280
Sep 10, 202531.4531.8031.0431.2931.29-0.67%1,905,331
Sep 9, 202531.5331.7431.2531.5031.50-0.03%937,317
Sep 8, 202531.7731.8731.2231.5131.51-0.97%1,344,999
Sep 5, 202531.7332.2631.2831.8231.821.73%1,325,362
Sep 4, 202531.6331.9231.0331.2831.28-0.86%1,400,508
Sep 3, 202532.0332.5831.4131.5531.55-1.50%1,619,945
Sep 2, 202530.5032.2130.4332.0332.036.91%2,012,204
Aug 29, 202530.2730.6029.7129.9629.96-1.12%1,340,078
Aug 28, 202530.0530.6130.0530.3030.300.73%1,033,989
Aug 27, 202529.5430.5229.5430.0830.081.76%1,153,953
Aug 26, 202529.1529.6329.0429.5629.560.99%1,253,245
Aug 25, 202529.9930.0829.1529.2729.27-1.71%1,061,516
Aug 22, 202529.8830.4129.5029.7829.780.88%1,267,926
Aug 21, 202529.0729.6228.8529.5229.520.54%1,170,653
Aug 20, 202529.0229.5029.0029.3629.360.82%1,153,440