Skip to main content
logo
Ultragenyx Pharmaceutical Inc. (RARE)
NASDAQ: RARE · Real-Time Price · USD
21.71
-0.50 (-2.25%)
At close: Mar 12, 2026, 4:00 PM EDT
21.51
-0.20 (-0.92%)
Pre-market: Mar 13, 2026, 6:00 AM EDT

Ultragenyx Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202621.9322.2921.1221.7121.71-2.25%1,463,046
Mar 11, 202622.7822.8421.7422.2122.21-2.76%3,501,330
Mar 10, 202622.7423.1922.3822.8422.841.02%1,114,886
Mar 9, 202621.4022.8121.3722.6122.616.40%2,257,120
Mar 6, 202621.2621.4120.6121.2521.25-0.98%2,148,861
Mar 5, 202621.5821.9821.3921.4621.46-1.56%2,426,438
Mar 4, 202622.0722.1921.4721.8021.80-1.22%2,251,986
Mar 3, 202622.4022.8821.8822.0722.07-4.13%1,722,117
Mar 2, 202622.5423.1922.5123.0223.02-1.58%1,647,203
Feb 27, 202622.9523.4622.5423.3923.391.52%1,376,759
Feb 26, 202622.8323.1722.4823.0423.040.57%1,331,465
Feb 25, 202622.7223.0822.4622.9122.910.70%1,082,628
Feb 24, 202622.6523.0022.4122.7522.751.07%1,427,634
Feb 23, 202622.8923.7922.3922.5122.51-0.92%2,234,288
Feb 20, 202621.5622.8721.3122.7222.724.08%2,107,957
Feb 19, 202620.4122.1620.0821.8321.836.75%2,297,795
Feb 18, 202620.0020.6219.6320.4520.451.34%2,087,976
Feb 17, 202620.6520.8919.7820.1820.18-1.66%3,098,239
Feb 13, 202621.5423.1719.6120.5220.52-12.68%7,200,566
Feb 12, 202623.9624.3522.9323.5023.50-1.59%1,893,915
Feb 11, 202624.2324.3523.2723.8823.88-1.32%1,402,702
Feb 10, 202623.4924.6823.4924.2024.201.34%1,216,269
Feb 9, 202624.6624.6723.7823.8823.88-3.32%1,707,205
Feb 6, 202624.2524.8723.8924.7024.703.83%2,679,737
Feb 5, 202624.5924.9323.7623.7923.79-3.65%1,720,623
Feb 4, 202625.0725.0724.0824.6924.69-0.44%1,859,848
Feb 3, 202624.9225.8224.3724.8024.800.16%2,604,807
Feb 2, 202623.5624.9123.5624.7624.762.87%3,438,065
Jan 30, 202624.1324.5923.2624.0724.07-0.82%3,775,613
Jan 29, 202624.4024.7023.9824.2724.27-0.70%1,688,983
Jan 28, 202624.9624.9624.3324.4424.44-0.73%1,810,308
Jan 27, 202624.2325.0024.2324.6224.621.28%1,629,423
Jan 26, 202624.1024.9024.0924.3124.310.41%1,859,454
Jan 23, 202623.3724.5323.1624.2124.213.46%3,695,693
Jan 22, 202622.7823.8722.7123.4023.402.86%2,323,985
Jan 21, 202622.7222.9822.4922.7522.750.53%3,048,947
Jan 20, 202622.1222.9622.0022.6322.630.62%2,275,887
Jan 16, 202623.3623.7722.4322.4922.49-4.30%1,900,763
Jan 15, 202623.8724.1223.0923.5023.50-2.37%1,760,826
Jan 14, 202624.1224.3223.7124.0724.07-0.17%2,264,970
Jan 13, 202624.4824.5323.4724.1124.11-1.07%3,545,118
Jan 12, 202622.9524.6522.4024.3724.378.26%4,596,712
Jan 9, 202623.4623.9022.5022.5122.51-3.02%2,764,723
Jan 8, 202624.3025.1022.9223.2123.21-4.09%2,681,888
Jan 7, 202622.8624.6222.7324.2024.207.36%4,460,466
Jan 6, 202622.9423.1622.0722.5422.54-2.47%3,744,674
Jan 5, 202623.4223.7522.6423.1123.11-2.08%3,956,405
Jan 2, 202622.8424.0022.5023.6023.602.61%3,639,964
Dec 31, 202522.5023.0621.9023.0023.000.97%3,677,438
Dec 30, 202519.8522.8719.8022.7822.7815.52%11,045,719