Ultragenyx Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	29.01	29.10	28.36	28.37	-	-0.58%	184,172
Jul 20, 2026	29.33	30.03	28.50	28.53	28.53	-2.56%	1,254,035
Jul 17, 2026	29.16	30.07	28.90	29.28	29.28	-3.11%	1,466,529
Jul 16, 2026	31.86	31.90	29.83	30.22	30.22	-4.70%	1,829,465
Jul 15, 2026	31.61	31.80	30.64	31.71	31.71	-1.00%	985,501
Jul 14, 2026	33.36	33.58	31.92	32.03	32.03	-3.58%	1,078,039
Jul 13, 2026	33.07	33.30	31.81	33.22	33.22	-1.77%	1,342,738
Jul 10, 2026	34.61	34.81	32.72	33.82	33.82	-2.28%	1,562,453
Jul 9, 2026	34.71	34.81	33.34	34.61	34.61	-0.17%	1,939,574
Jul 8, 2026	35.24	35.79	34.20	34.67	34.67	-3.35%	2,771,733
Jul 7, 2026	34.19	36.57	33.57	35.87	35.87	6.44%	4,421,465
Jul 6, 2026	33.28	34.19	32.89	33.70	33.70	0.69%	1,551,056
Jul 2, 2026	32.80	33.50	32.48	33.47	33.47	3.37%	1,238,777
Jul 1, 2026	33.13	33.49	32.34	32.38	32.38	-3.02%	2,316,534
Jun 30, 2026	31.01	35.00	30.48	33.39	33.39	8.83%	6,691,662
Jun 29, 2026	30.77	31.16	30.19	30.68	30.68	-0.29%	3,987,962
Jun 26, 2026	29.39	30.99	29.36	30.77	30.77	5.20%	16,833,957
Jun 25, 2026	29.51	30.57	29.07	29.25	29.25	0.48%	1,906,272
Jun 24, 2026	29.02	30.14	29.01	29.11	29.11	1.22%	1,727,750
Jun 23, 2026	28.58	29.39	28.50	28.76	28.76	-0.93%	2,043,024
Jun 22, 2026	27.56	29.35	27.49	29.03	29.03	5.79%	2,067,508
Jun 18, 2026	27.54	28.18	27.31	27.44	27.44	1.97%	3,562,450
Jun 17, 2026	25.09	27.90	25.09	26.91	26.91	8.29%	3,242,963
Jun 16, 2026	25.54	25.66	24.51	24.85	24.85	-2.09%	2,747,383
Jun 15, 2026	24.62	25.38	24.50	25.38	25.38	4.23%	1,479,242
Jun 12, 2026	24.08	24.81	24.01	24.35	24.35	1.54%	1,846,693
Jun 11, 2026	22.93	24.08	22.48	23.98	23.98	4.40%	1,527,247
Jun 10, 2026	22.56	23.23	22.43	22.97	22.97	0.79%	1,200,756
Jun 9, 2026	22.14	23.05	22.03	22.79	22.79	5.56%	1,622,579
Jun 8, 2026	22.15	22.29	21.39	21.59	21.59	-1.46%	1,689,366
Jun 5, 2026	23.31	23.41	21.74	21.91	21.91	-6.01%	1,117,024
Jun 4, 2026	22.51	23.47	22.18	23.31	23.31	4.02%	1,412,117
Jun 3, 2026	21.85	22.61	21.81	22.41	22.41	2.89%	1,799,442
Jun 2, 2026	22.49	22.64	21.33	21.78	21.78	-4.68%	2,029,040
Jun 1, 2026	23.77	24.06	22.62	22.85	22.85	-4.55%	2,327,957
May 29, 2026	23.56	24.08	23.31	23.94	23.94	2.92%	1,844,053
May 28, 2026	23.41	23.90	22.74	23.26	23.26	-0.56%	1,257,970
May 27, 2026	23.13	23.55	23.00	23.39	23.39	1.08%	1,685,021
May 26, 2026	23.62	23.75	23.01	23.14	23.14	-1.07%	1,219,447
May 22, 2026	23.68	24.12	23.26	23.39	23.39	-1.35%	1,130,550
May 21, 2026	23.42	24.12	23.11	23.71	23.71	1.45%	1,272,125
May 20, 2026	22.55	23.72	22.55	23.37	23.37	4.10%	1,547,854
May 19, 2026	24.20	24.41	22.23	22.45	22.45	-7.19%	2,121,475
May 18, 2026	25.12	25.17	23.98	24.19	24.19	-3.24%	1,548,682
May 15, 2026	25.71	25.95	24.84	25.00	25.00	-3.10%	1,519,285
May 14, 2026	26.53	26.67	25.77	25.80	25.80	-2.49%	1,161,379
May 13, 2026	26.61	26.94	26.21	26.46	26.46	-1.42%	1,363,335
May 12, 2026	26.38	26.89	26.01	26.84	26.84	2.05%	1,265,789
May 11, 2026	26.45	27.42	26.21	26.30	26.30	0.69%	1,861,673
May 8, 2026	26.05	26.67	25.93	26.12	26.12	-0.04%	1,557,063