Ultragenyx Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	38.64	38.76	37.70	37.82	37.82	-2.75%	323,165
Mar 27, 2025	38.44	39.21	37.98	38.89	38.89	2.40%	558,142
Mar 26, 2025	38.77	38.77	36.71	37.98	37.98	-1.84%	976,678
Mar 25, 2025	39.19	39.19	38.12	38.69	38.69	-1.70%	1,069,998
Mar 24, 2025	39.44	39.87	38.99	39.36	39.36	0.46%	545,458
Mar 21, 2025	38.53	39.28	38.18	39.18	39.18	0.75%	934,971
Mar 20, 2025	39.33	40.21	38.86	38.89	38.89	-1.99%	551,403
Mar 19, 2025	38.86	40.15	38.70	39.68	39.68	2.11%	819,005
Mar 18, 2025	39.02	39.52	38.65	38.86	38.86	-1.97%	423,203
Mar 17, 2025	39.11	40.07	38.48	39.64	39.64	0.76%	455,255
Mar 14, 2025	39.32	40.06	39.05	39.34	39.34	0.23%	401,537
Mar 13, 2025	40.26	40.54	39.19	39.25	39.25	-2.58%	446,546
Mar 12, 2025	38.50	40.43	38.29	40.29	40.29	5.11%	677,519
Mar 11, 2025	37.53	38.66	37.26	38.33	38.33	2.21%	840,500
Mar 10, 2025	38.07	38.72	37.10	37.50	37.50	-2.90%	914,328
Mar 7, 2025	40.08	40.25	38.61	38.62	38.62	-3.50%	724,701
Mar 6, 2025	40.06	41.11	39.83	40.02	40.02	-2.08%	1,130,366
Mar 5, 2025	41.00	41.37	39.72	40.87	40.87	-0.56%	835,428
Mar 4, 2025	40.65	41.25	39.73	41.10	41.10	-0.39%	1,385,613
Mar 3, 2025	42.64	43.22	40.85	41.26	41.26	-3.87%	708,394
Feb 28, 2025	41.74	43.00	41.68	42.92	42.92	2.26%	910,491
Feb 27, 2025	41.74	43.54	41.68	41.97	41.97	0.84%	652,749
Feb 26, 2025	41.09	42.90	40.66	41.62	41.62	2.01%	690,304
Feb 25, 2025	41.82	42.00	39.74	40.80	40.80	-2.49%	947,383
Feb 24, 2025	42.85	42.85	40.87	41.84	41.84	-1.76%	628,004
Feb 21, 2025	44.40	45.00	42.54	42.59	42.59	-4.25%	616,026
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