Ultragenyx Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	56.99	57.13	55.13	55.22	55.22	-2.71%	431,838
Sep 25, 2024	57.60	57.78	56.74	56.76	56.76	-1.25%	348,807
Sep 24, 2024	57.52	58.14	56.38	57.48	57.48	-0.14%	565,848
Sep 23, 2024	59.17	59.50	57.42	57.56	57.56	-2.03%	612,547
Sep 20, 2024	58.78	59.09	57.91	58.75	58.75	-0.05%	841,073
Sep 19, 2024	58.54	59.90	58.21	58.78	58.78	1.87%	558,391
Sep 18, 2024	58.72	58.96	57.44	57.70	57.70	-1.35%	495,344
Sep 17, 2024	59.32	59.56	57.83	58.49	58.49	-1.47%	810,885
Sep 16, 2024	59.37	60.37	58.36	59.36	59.36	1.06%	920,048
Sep 13, 2024	58.00	59.76	58.00	58.74	58.74	1.57%	527,832
Sep 12, 2024	56.18	57.98	56.14	57.83	57.83	2.66%	553,507
Sep 11, 2024	55.53	56.54	54.94	56.33	56.33	1.09%	525,312
Sep 10, 2024	55.94	56.53	55.27	55.72	55.72	-0.14%	497,269
Sep 9, 2024	55.74	56.24	55.18	55.80	55.80	1.01%	449,333
Sep 6, 2024	56.54	56.89	54.69	55.24	55.24	-2.14%	648,086
Sep 5, 2024	56.40	57.26	55.64	56.45	56.45	0.59%	680,043
Sep 4, 2024	55.47	56.62	54.95	56.12	56.12	0.74%	682,995
Sep 3, 2024	56.19	57.64	54.93	55.71	55.71	-1.88%	694,414
Aug 30, 2024	57.39	57.56	55.99	56.78	56.78	-0.32%	754,442
Aug 29, 2024	57.99	58.73	56.65	56.96	56.96	-1.44%	517,020
Aug 28, 2024	57.33	58.46	56.97	57.79	57.79	0.30%	597,557
Aug 27, 2024	56.65	57.74	56.47	57.62	57.62	1.00%	556,442
Aug 26, 2024	56.90	58.26	56.75	57.05	57.05	0.53%	438,257
Aug 23, 2024	56.62	57.54	56.00	56.75	56.75	0.69%	533,273
Aug 22, 2024	57.05	58.12	56.01	56.36	56.36	-1.21%	997,728
Aug 21, 2024	53.18	57.09	53.18	57.05	57.05	7.62%	988,594
Aug 20, 2024	53.44	53.69	52.63	53.01	53.01	-1.43%	1,022,335
Aug 19, 2024	53.05	54.11	53.05	53.78	53.78	1.38%	688,517
Aug 16, 2024	51.67	53.24	51.20	53.05	53.05	2.55%	528,523
Aug 15, 2024	52.51	52.60	51.42	51.73	51.73	-0.06%	688,494
Aug 14, 2024	51.83	51.96	51.10	51.76	51.76	-0.08%	432,206
Aug 13, 2024	50.67	52.04	50.63	51.80	51.80	1.77%	606,947
Aug 12, 2024	50.10	51.43	49.20	50.90	50.90	1.74%	607,045
Aug 9, 2024	50.11	50.68	49.35	50.03	50.03	-0.52%	516,627
Aug 8, 2024	49.67	50.63	48.19	50.29	50.29	2.76%	610,547
Aug 7, 2024	50.15	50.72	48.50	48.94	48.94	-1.67%	789,556
Aug 6, 2024	49.14	50.91	48.84	49.77	49.77	1.41%	727,600
Aug 5, 2024	46.96	49.86	45.70	49.08	49.08	-2.75%	1,554,692
Aug 2, 2024	47.20	50.75	44.23	50.47	50.47	14.31%	2,696,535
Aug 1, 2024	45.00	45.28	43.83	44.15	44.15	-1.93%	838,021
Jul 31, 2024	44.89	46.67	44.20	45.02	45.02	0.69%	746,998
Jul 30, 2024	45.36	45.77	44.22	44.71	44.71	-1.17%	504,347
Jul 29, 2024	45.10	45.74	44.43	45.24	45.24	0.85%	818,501
Jul 26, 2024	45.56	45.91	44.41	44.86	44.86	-0.44%	604,658
Jul 25, 2024	45.29	46.77	44.92	45.06	45.06	-0.11%	738,000
Jul 24, 2024	44.89	46.04	44.55	45.11	45.11	-0.15%	391,351
Jul 23, 2024	44.47	46.06	44.08	45.18	45.18	1.62%	631,943
Jul 22, 2024	42.95	44.53	42.52	44.46	44.46	4.49%	731,716
Jul 19, 2024	42.91	43.48	42.09	42.55	42.55	-0.54%	606,784
Jul 18, 2024	43.82	44.60	41.99	42.78	42.78	-2.53%	634,039
Jul 17, 2024	44.91	44.98	43.08	43.89	43.89	-3.05%	610,953
Jul 16, 2024	44.97	46.20	44.83	45.27	45.27	1.82%	828,036
Jul 15, 2024	45.24	45.59	43.96	44.46	44.46	-1.51%	480,980
Jul 12, 2024	44.53	45.47	43.56	45.14	45.14	2.85%	1,327,490
Jul 11, 2024	43.31	44.27	42.62	43.89	43.89	3.37%	819,169
Jul 10, 2024	42.36	42.77	41.89	42.46	42.46	0.50%	558,422
Jul 9, 2024	41.39	42.45	41.02	42.25	42.25	1.83%	540,977
Jul 8, 2024	41.11	41.71	40.37	41.49	41.49	1.49%	875,563
Jul 5, 2024	40.13	41.01	39.65	40.88	40.88	1.67%	597,650
Jul 3, 2024	40.82	40.82	40.00	40.21	40.21	-1.83%	638,255
Jul 2, 2024	40.98	41.08	39.85	40.96	40.96	-0.39%	850,212