Ultragenyx Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	24.37	24.44	23.75	23.96	-	-1.32%	111,340
Apr 23, 2026	24.60	25.11	23.95	24.28	24.28	-1.34%	1,464,484
Apr 22, 2026	24.31	24.72	24.05	24.61	24.61	2.12%	1,349,181
Apr 21, 2026	25.17	25.22	23.95	24.10	24.10	-3.83%	1,386,644
Apr 20, 2026	24.62	25.28	24.25	25.06	25.06	1.01%	1,447,708
Apr 17, 2026	24.94	25.24	24.54	24.81	24.81	1.18%	1,725,518
Apr 16, 2026	25.64	26.19	24.33	24.52	24.52	-2.62%	1,812,218
Apr 15, 2026	24.75	25.45	24.71	25.18	25.18	2.48%	1,943,558
Apr 14, 2026	23.35	24.74	23.35	24.57	24.57	3.98%	1,820,004
Apr 13, 2026	23.11	24.12	23.01	23.63	23.63	1.42%	1,468,521
Apr 10, 2026	24.02	24.13	23.06	23.30	23.30	-2.55%	1,543,406
Apr 9, 2026	22.92	24.12	22.92	23.91	23.91	3.28%	1,965,434
Apr 8, 2026	23.64	23.99	22.88	23.15	23.15	-	1,615,069
Apr 7, 2026	22.91	23.18	22.34	23.15	23.15	1.22%	1,477,907
Apr 6, 2026	22.45	22.97	22.28	22.87	22.87	1.87%	1,349,868
Apr 2, 2026	21.05	22.45	20.79	22.45	22.45	4.81%	1,771,182
Apr 1, 2026	20.97	21.56	20.92	21.42	21.42	2.24%	2,310,480
Mar 31, 2026	19.98	21.07	19.54	20.95	20.95	8.55%	2,964,109
Mar 30, 2026	19.48	19.77	19.13	19.30	19.30	-0.41%	3,655,398
Mar 27, 2026	20.00	20.09	19.10	19.38	19.38	-3.10%	1,530,535
Mar 26, 2026	19.69	20.45	19.61	20.00	20.00	0.76%	2,281,093
Mar 25, 2026	18.75	19.94	18.70	19.85	19.85	7.30%	1,868,605
Mar 24, 2026	19.36	19.40	18.29	18.50	18.50	-8.73%	3,543,501
Mar 23, 2026	20.18	20.33	19.53	20.27	20.27	2.01%	2,064,990
Mar 20, 2026	20.52	20.68	19.86	19.87	19.87	-2.69%	3,785,585
Mar 19, 2026	20.16	20.57	19.90	20.42	20.42	-0.20%	1,648,681
Mar 18, 2026	21.37	21.50	20.39	20.46	20.46	-5.28%	2,879,624
Mar 17, 2026	21.80	22.20	21.55	21.60	21.60	-1.01%	1,400,850
Mar 16, 2026	21.57	22.01	21.39	21.82	21.82	2.25%	980,778
Mar 13, 2026	21.94	22.27	21.29	21.34	21.34	-1.70%	2,542,743
Mar 12, 2026	21.93	22.29	21.12	21.71	21.71	-2.25%	1,463,046
Mar 11, 2026	22.78	22.84	21.74	22.21	22.21	-2.76%	3,501,330
Mar 10, 2026	22.74	23.19	22.38	22.84	22.84	1.02%	1,114,886
Mar 9, 2026	21.40	22.81	21.37	22.61	22.61	6.40%	2,257,120
Mar 6, 2026	21.26	21.41	20.61	21.25	21.25	-0.98%	2,148,861
Mar 5, 2026	21.58	21.98	21.39	21.46	21.46	-1.56%	2,426,438
Mar 4, 2026	22.07	22.19	21.47	21.80	21.80	-1.22%	2,251,986
Mar 3, 2026	22.40	22.88	21.88	22.07	22.07	-4.13%	1,722,117
Mar 2, 2026	22.54	23.19	22.51	23.02	23.02	-1.58%	1,647,203
Feb 27, 2026	22.95	23.46	22.54	23.39	23.39	1.52%	1,376,759
Feb 26, 2026	22.83	23.17	22.48	23.04	23.04	0.57%	1,331,465
Feb 25, 2026	22.72	23.08	22.46	22.91	22.91	0.70%	1,082,628
Feb 24, 2026	22.65	23.00	22.41	22.75	22.75	1.07%	1,427,634
Feb 23, 2026	22.89	23.79	22.39	22.51	22.51	-0.92%	2,234,288
Feb 20, 2026	21.56	22.87	21.31	22.72	22.72	4.08%	2,107,957
Feb 19, 2026	20.41	22.16	20.08	21.83	21.83	6.75%	2,297,795
Feb 18, 2026	20.00	20.62	19.63	20.45	20.45	1.34%	2,087,976
Feb 17, 2026	20.65	20.89	19.78	20.18	20.18	-1.66%	3,098,239
Feb 13, 2026	21.54	23.17	19.61	20.52	20.52	-12.68%	7,200,566
Feb 12, 2026	23.96	24.35	22.93	23.50	23.50	-1.59%	1,893,915