Ultragenyx Pharmaceutical Inc. (RARE)
NASDAQ: RARE · Real-Time Price · USD
29.74
-0.45 (-1.49%)
At close: Oct 7, 2025, 4:00 PM EDT
29.75
+0.01 (0.03%)
After-hours: Oct 7, 2025, 7:57 PM EDT

Ultragenyx Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202530.4930.5329.5729.7429.74-1.49%1,451,698
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
Aug 19, 202529.6729.8428.9329.1229.12-1.95%1,269,792
Aug 18, 202529.7830.0329.5429.7029.700.03%1,699,487
Aug 15, 202529.1330.1029.0729.6929.692.34%1,350,458
Aug 14, 202528.6529.0428.4929.0129.010.14%1,264,281
Aug 13, 202528.4329.3728.1228.9728.973.06%1,691,054
Aug 12, 202527.4528.1627.3928.1128.112.63%1,128,530
Aug 11, 202527.5327.5927.0027.3927.39-0.54%1,802,058
Aug 8, 202527.9928.2127.4027.5427.54-1.04%1,527,932
Aug 7, 202527.9728.5627.4127.8327.83-0.78%1,880,426
Aug 6, 202528.4828.9226.5228.0528.05-3.01%3,039,009
Aug 5, 202528.1129.1527.6528.9228.921.62%1,706,156
Aug 4, 202528.6828.8027.8828.4628.460.07%1,651,775
Aug 1, 202527.1428.4826.8628.4428.444.10%2,240,451
Jul 31, 202526.9527.5326.8527.3227.320.66%1,805,918
Jul 30, 202528.2228.4627.0127.1427.14-1.88%2,317,736
Jul 29, 202527.7928.4827.4027.6627.660.18%2,459,989