Ultragenyx Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.40	45.00	42.54	42.59	42.59	-4.25%	616,015
Feb 20, 2025	44.38	44.88	44.00	44.48	44.48	0.43%	618,722
Feb 19, 2025	43.64	44.98	43.52	44.29	44.29	1.54%	684,999
Feb 18, 2025	42.83	44.72	42.57	43.62	43.62	2.66%	818,129
Feb 14, 2025	44.52	46.27	41.73	42.49	42.49	-2.37%	1,211,521
Feb 13, 2025	43.51	43.90	42.96	43.52	43.52	0.21%	784,317
Feb 12, 2025	42.87	43.74	42.52	43.43	43.43	-0.34%	635,030
Feb 11, 2025	44.20	45.02	43.49	43.58	43.58	-2.68%	571,652
Feb 10, 2025	45.56	45.67	44.65	44.78	44.78	-1.26%	579,641
Feb 7, 2025	45.73	46.15	45.02	45.35	45.35	-0.94%	690,721
Feb 6, 2025	45.38	46.50	44.68	45.78	45.78	0.90%	761,639
Feb 5, 2025	44.37	45.64	44.19	45.37	45.37	2.69%	554,543
Feb 4, 2025	43.23	44.53	43.23	44.18	44.18	1.75%	498,153
Feb 3, 2025	42.19	44.13	41.89	43.42	43.42	0.91%	754,532
Jan 31, 2025	43.62	43.83	42.75	43.03	43.03	-0.85%	466,606
Jan 30, 2025	42.70	43.91	42.31	43.40	43.40	2.19%	438,505
Jan 29, 2025	42.44	43.08	42.11	42.47	42.47	-0.05%	393,281
Jan 28, 2025	43.37	43.42	42.41	42.49	42.49	-1.80%	553,387
Jan 27, 2025	43.84	44.66	43.12	43.27	43.27	-1.77%	736,587
Jan 24, 2025	44.81	45.27	44.03	44.05	44.05	-1.78%	763,018
Jan 23, 2025	43.05	45.48	42.69	44.85	44.85	4.45%	1,513,636
Jan 22, 2025	41.35	43.18	41.10	42.94	42.94	4.02%	807,282
Jan 21, 2025	40.47	41.33	40.01	41.28	41.28	3.20%	1,164,838
Jan 17, 2025	41.22	41.50	39.99	40.00	40.00	-2.08%	795,088
Jan 16, 2025	40.93	41.66	40.37	40.85	40.85	-0.32%	753,545
Jan 15, 2025	40.83	43.74	40.63	40.98	40.98	2.40%	1,097,116
Jan 14, 2025	43.33	44.52	39.79	40.02	40.02	-7.28%	989,736
Jan 13, 2025	41.00	43.23	40.50	43.16	43.16	2.59%	2,179,772
Jan 10, 2025	43.29	43.72	41.58	42.07	42.07	-3.62%	833,991
Jan 8, 2025	44.40	44.78	43.28	43.65	43.65	-1.78%	612,851
Jan 7, 2025	43.11	46.24	43.04	44.44	44.44	4.17%	1,161,816
Jan 6, 2025	41.51	43.00	41.06	42.66	42.66	2.80%	1,908,186
Jan 3, 2025	41.15	41.95	41.10	41.50	41.50	0.85%	1,482,759
Jan 2, 2025	42.26	42.89	40.05	41.15	41.15	-2.19%	1,535,557
Dec 31, 2024	42.56	42.66	41.26	42.07	42.07	-0.47%	733,807
Dec 30, 2024	43.02	43.82	41.53	42.27	42.27	-2.65%	789,568
Dec 27, 2024	43.81	44.07	42.84	43.42	43.42	-0.91%	686,516
Dec 26, 2024	43.44	43.83	43.06	43.82	43.82	0.16%	400,625
Dec 24, 2024	43.96	44.21	43.24	43.75	43.75	-0.27%	277,950
Dec 23, 2024	44.02	44.20	43.00	43.87	43.87	-0.79%	697,459
Dec 20, 2024	43.48	44.45	42.85	44.22	44.22	1.73%	1,733,571
Dec 19, 2024	42.96	44.00	41.45	43.47	43.47	1.23%	1,175,615
Dec 18, 2024	44.80	45.00	42.33	42.94	42.94	-4.47%	1,591,035
Dec 17, 2024	45.03	45.46	44.31	44.95	44.95	-0.99%	1,037,105
Dec 16, 2024	45.78	46.75	45.26	45.40	45.40	-0.83%	633,523
Dec 13, 2024	46.67	47.12	45.41	45.78	45.78	-2.37%	794,215
Dec 12, 2024	48.61	49.19	46.10	46.89	46.89	-4.03%	745,992
Dec 11, 2024	49.08	49.98	48.48	48.86	48.86	-0.47%	532,831
Dec 10, 2024	49.43	50.00	48.29	49.09	49.09	-0.47%	526,755
Dec 9, 2024	49.50	49.78	48.49	49.32	49.32	-0.12%	779,755
Dec 6, 2024	47.39	49.47	47.27	49.38	49.38	4.31%	815,536
Dec 5, 2024	46.96	47.48	45.58	47.34	47.34	0.49%	922,980
Dec 4, 2024	46.50	48.22	46.40	47.11	47.11	0.94%	438,043
Dec 3, 2024	47.38	47.67	46.27	46.67	46.67	-1.95%	481,691
Dec 2, 2024	47.69	48.14	47.34	47.60	47.60	-0.06%	532,184
Nov 29, 2024	48.12	48.23	47.37	47.63	47.63	-1.04%	159,226
Nov 27, 2024	47.69	48.24	46.96	48.13	48.13	1.63%	302,449
Nov 26, 2024	47.18	47.53	46.60	47.36	47.36	0.51%	281,324
Nov 25, 2024	47.59	48.62	47.00	47.12	47.12	-0.25%	609,313
Nov 22, 2024	46.07	47.47	45.47	47.24	47.24	2.65%	593,872
Nov 21, 2024	46.02	47.14	45.91	46.02	46.02	-0.82%	525,621
Nov 20, 2024	44.91	46.98	44.90	46.40	46.40	2.81%	696,222
Nov 19, 2024	43.90	45.15	43.38	45.13	45.13	3.08%	1,063,718
Nov 18, 2024	44.50	44.92	43.04	43.78	43.78	-2.17%	1,039,501
Nov 15, 2024	47.36	48.11	44.53	44.75	44.75	-6.07%	818,886
Nov 14, 2024	48.41	48.60	47.59	47.64	47.64	-2.20%	586,327
Nov 13, 2024	48.27	49.37	47.76	48.71	48.71	1.82%	1,091,275
Nov 12, 2024	50.28	50.48	47.73	47.84	47.84	-5.70%	856,956
Nov 11, 2024	50.98	53.04	50.68	50.73	50.73	0.73%	1,060,633
Nov 8, 2024	50.80	51.45	49.96	50.36	50.36	-0.14%	1,246,799
Nov 7, 2024	50.53	51.32	49.60	50.43	50.43	-0.18%	706,142
Nov 6, 2024	52.56	53.47	49.27	50.52	50.52	-3.18%	1,611,806
Nov 5, 2024	50.09	52.19	49.89	52.18	52.18	2.19%	1,749,731
Nov 4, 2024	50.58	51.75	49.84	51.06	51.06	0.14%	2,294,975
Nov 1, 2024	51.14	51.84	50.83	50.99	50.99	-	680,606
Oct 31, 2024	51.50	52.09	50.76	50.99	50.99	-1.64%	833,821
Oct 30, 2024	52.30	53.20	51.50	51.84	51.84	-1.82%	721,993
Oct 29, 2024	53.33	53.48	52.38	52.80	52.80	-0.51%	632,745
Oct 28, 2024	54.36	55.06	52.65	53.07	53.07	-1.39%	922,887
Oct 25, 2024	54.67	55.40	53.78	53.82	53.82	-1.82%	427,150
Oct 24, 2024	54.51	55.23	54.19	54.82	54.82	0.24%	446,818
Oct 23, 2024	54.80	56.38	54.51	54.69	54.69	-0.18%	518,139
Oct 22, 2024	54.04	55.18	53.77	54.79	54.79	0.61%	374,760
Oct 21, 2024	56.16	56.20	54.28	54.46	54.46	-3.20%	419,882
Oct 18, 2024	56.81	57.09	56.19	56.26	56.26	-0.90%	310,163
Oct 17, 2024	57.70	57.97	56.02	56.77	56.77	-1.61%	497,778
Oct 16, 2024	57.55	58.00	56.69	57.70	57.70	1.02%	658,786
Oct 15, 2024	56.33	57.34	55.72	57.12	57.12	1.66%	581,461
Oct 14, 2024	54.72	56.74	54.68	56.19	56.19	1.98%	557,042
Oct 11, 2024	53.87	55.11	53.52	55.10	55.10	2.28%	810,474
Oct 10, 2024	52.76	54.33	52.76	53.87	53.87	0.92%	561,800
Oct 9, 2024	53.20	53.53	52.21	53.38	53.38	0.15%	530,506
Oct 8, 2024	53.01	54.41	52.51	53.30	53.30	1.66%	540,797
Oct 7, 2024	53.83	54.25	51.72	52.43	52.43	-2.53%	661,979
Oct 4, 2024	53.67	54.50	53.21	53.79	53.79	0.24%	778,970
Oct 3, 2024	55.22	55.54	53.62	53.66	53.66	-3.40%	1,458,144
Oct 2, 2024	56.38	56.44	55.04	55.55	55.55	-1.70%	684,589
Oct 1, 2024	55.58	56.83	55.13	56.51	56.51	1.73%	507,569
Sep 30, 2024	54.22	56.22	53.75	55.55	55.55	2.06%	547,361
Sep 27, 2024	55.44	55.44	54.29	54.43	54.43	-1.43%	584,185