Ultragenyx Pharmaceutical Inc. (RARE)
NASDAQ: RARE · Real-Time Price · USD
24.28
-0.33 (-1.34%)
At close: Apr 23, 2026, 4:00 PM EDT
24.36
+0.08 (0.33%)
Pre-market: Apr 24, 2026, 9:04 AM EDT
Ultragenyx Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 24.23 | 24.35 | 23.27 | 23.88 | 23.88 | -1.32% | 1,402,702 |