Ultragenyx Pharmaceutical Inc. (RARE)
NASDAQ: RARE · Real-Time Price · USD
31.18
-0.68 (-2.13%)
At close: Nov 20, 2025, 4:00 PM EST
31.79
+0.61 (1.96%)
After-hours: Nov 20, 2025, 7:02 PM EST
Ultragenyx Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 32.25 | 32.91 | 31.00 | 31.18 | 31.18 | -2.13% | 1,028,313 |
| Nov 19, 2025 | 32.66 | 32.89 | 31.48 | 31.86 | 31.86 | -2.95% | 1,068,056 |
| Nov 18, 2025 | 32.38 | 33.21 | 31.85 | 32.83 | 32.83 | 0.89% | 930,017 |
| Nov 17, 2025 | 32.80 | 33.41 | 32.31 | 32.54 | 32.54 | -1.63% | 1,117,271 |
| Nov 14, 2025 | 32.42 | 34.01 | 32.38 | 33.08 | 33.08 | 0.55% | 1,265,295 |
| Nov 13, 2025 | 32.93 | 33.82 | 32.41 | 32.90 | 32.90 | -1.88% | 1,257,232 |
| Nov 12, 2025 | 33.25 | 33.74 | 32.95 | 33.53 | 33.53 | 0.84% | 1,078,903 |
| Nov 11, 2025 | 31.95 | 33.28 | 31.50 | 33.25 | 33.25 | 4.10% | 1,172,368 |
| Nov 10, 2025 | 31.11 | 32.08 | 30.38 | 31.94 | 31.94 | 4.28% | 1,157,164 |
| Nov 7, 2025 | 30.42 | 30.75 | 29.36 | 30.63 | 30.63 | -1.03% | 1,355,360 |
| Nov 6, 2025 | 31.85 | 31.88 | 30.05 | 30.95 | 30.95 | -2.89% | 1,872,496 |
| Nov 5, 2025 | 28.90 | 32.25 | 28.56 | 31.87 | 31.87 | -1.82% | 2,780,698 |
| Nov 4, 2025 | 32.97 | 33.50 | 32.41 | 32.46 | 32.46 | -3.02% | 1,524,778 |
| Nov 3, 2025 | 34.00 | 34.96 | 32.94 | 33.47 | 33.47 | -3.27% | 1,407,583 |
| Oct 31, 2025 | 34.99 | 35.38 | 34.36 | 34.60 | 34.60 | -1.62% | 1,267,731 |
| Oct 30, 2025 | 34.37 | 35.57 | 34.26 | 35.17 | 35.17 | 1.68% | 1,107,873 |
| Oct 29, 2025 | 34.53 | 35.77 | 33.94 | 34.59 | 34.59 | -0.52% | 1,264,900 |
| Oct 28, 2025 | 34.91 | 35.95 | 34.47 | 34.77 | 34.77 | -1.53% | 1,188,028 |
| Oct 27, 2025 | 34.41 | 35.48 | 34.00 | 35.31 | 35.31 | 5.31% | 1,745,976 |
| Oct 24, 2025 | 33.69 | 34.21 | 33.25 | 33.53 | 33.53 | -0.30% | 1,083,559 |
| Oct 23, 2025 | 33.21 | 34.11 | 33.02 | 33.63 | 33.63 | 1.48% | 1,002,485 |
| Oct 22, 2025 | 34.05 | 34.33 | 33.10 | 33.14 | 33.14 | -3.07% | 934,492 |
| Oct 21, 2025 | 34.16 | 34.78 | 33.89 | 34.19 | 34.19 | -0.61% | 1,179,186 |
| Oct 20, 2025 | 33.29 | 34.75 | 33.05 | 34.40 | 34.40 | 5.41% | 1,306,720 |
| Oct 17, 2025 | 33.84 | 34.22 | 32.39 | 32.64 | 32.64 | -3.93% | 1,238,730 |
| Oct 16, 2025 | 33.74 | 34.50 | 33.30 | 33.97 | 33.97 | 1.62% | 2,046,186 |
| Oct 15, 2025 | 31.77 | 33.57 | 31.60 | 33.43 | 33.43 | 5.49% | 1,570,378 |
| Oct 14, 2025 | 31.95 | 32.14 | 31.44 | 31.69 | 31.69 | -1.03% | 1,229,112 |
| Oct 13, 2025 | 31.51 | 32.30 | 31.37 | 32.02 | 32.02 | 1.81% | 1,003,315 |
| Oct 10, 2025 | 31.81 | 31.84 | 30.93 | 31.45 | 31.45 | -0.66% | 1,574,174 |
| Oct 9, 2025 | 31.01 | 32.10 | 30.93 | 31.66 | 31.66 | 2.59% | 1,642,776 |
| Oct 8, 2025 | 29.74 | 31.51 | 29.60 | 30.86 | 30.86 | 3.77% | 1,276,444 |
| Oct 7, 2025 | 30.49 | 30.53 | 29.57 | 29.74 | 29.74 | -1.49% | 1,452,254 |
| Oct 6, 2025 | 31.42 | 31.70 | 30.15 | 30.19 | 30.19 | -3.27% | 1,320,520 |
| Oct 3, 2025 | 31.04 | 31.62 | 30.82 | 31.21 | 31.21 | 1.00% | 1,364,503 |
| Oct 2, 2025 | 30.22 | 30.93 | 29.81 | 30.90 | 30.90 | 3.03% | 1,224,156 |
| Oct 1, 2025 | 30.22 | 30.86 | 29.60 | 29.99 | 29.99 | -0.30% | 1,961,783 |
| Sep 30, 2025 | 30.44 | 30.60 | 29.63 | 30.08 | 30.08 | -0.92% | 1,623,559 |
| Sep 29, 2025 | 29.26 | 31.15 | 29.02 | 30.36 | 30.36 | 4.40% | 2,408,438 |
| Sep 26, 2025 | 28.00 | 29.34 | 27.99 | 29.08 | 29.08 | 4.53% | 2,659,258 |
| Sep 25, 2025 | 28.70 | 28.70 | 27.75 | 27.82 | 27.82 | -3.27% | 1,611,600 |
| Sep 24, 2025 | 28.38 | 29.05 | 28.05 | 28.76 | 28.76 | 1.27% | 1,753,466 |
| Sep 23, 2025 | 29.39 | 29.64 | 28.28 | 28.40 | 28.40 | -3.63% | 1,389,135 |
| Sep 22, 2025 | 28.22 | 29.70 | 27.88 | 29.47 | 29.47 | 4.76% | 1,600,355 |
| Sep 19, 2025 | 29.16 | 29.20 | 28.09 | 28.13 | 28.13 | -3.37% | 3,627,142 |
| Sep 18, 2025 | 29.17 | 29.50 | 28.65 | 29.11 | 29.11 | 1.39% | 1,675,660 |
| Sep 17, 2025 | 29.62 | 29.89 | 28.62 | 28.71 | 28.71 | -2.61% | 1,366,722 |
| Sep 16, 2025 | 29.08 | 29.79 | 29.08 | 29.48 | 29.48 | 1.66% | 2,063,748 |
| Sep 15, 2025 | 30.09 | 30.45 | 28.96 | 29.00 | 29.00 | -4.32% | 1,994,104 |
| Sep 12, 2025 | 31.02 | 31.47 | 30.27 | 30.31 | 30.31 | -2.95% | 1,391,028 |