Skip to main content
logo
Ultragenyx Pharmaceutical Inc. (RARE)
NASDAQ: RARE · Real-Time Price · USD
21.91
-1.40 (-6.01%)
At close: Jun 5, 2026, 4:00 PM EDT
22.34
+0.43 (1.96%)
After-hours: Jun 5, 2026, 7:57 PM EDT

Ultragenyx Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202623.3123.4121.7421.9121.91-6.01%1,113,803
Jun 4, 202622.5123.4722.1823.3123.314.02%1,412,117
Jun 3, 202621.8522.6121.8122.4122.412.89%1,798,324
Jun 2, 202622.4922.6421.3321.7821.78-4.68%2,029,030
Jun 1, 202623.7724.0622.6222.8522.85-4.55%2,327,381
May 29, 202623.5624.0823.3123.9423.942.92%1,844,047
May 28, 202623.4123.9022.7423.2623.26-0.56%1,257,970
May 27, 202623.1323.5523.0023.3923.391.08%1,685,021
May 26, 202623.6223.7523.0123.1423.14-1.07%1,219,447
May 22, 202623.6824.1223.2623.3923.39-1.35%1,130,550
May 21, 202623.4224.1223.1123.7123.711.45%1,272,125
May 20, 202622.5523.7222.5523.3723.374.10%1,547,854
May 19, 202624.2024.4122.2322.4522.45-7.19%2,121,475
May 18, 202625.1225.1723.9824.1924.19-3.24%1,548,682
May 15, 202625.7125.9524.8425.0025.00-3.10%1,519,285
May 14, 202626.5326.6725.7725.8025.80-2.49%1,161,379
May 13, 202626.6126.9426.2126.4626.46-1.42%1,363,335
May 12, 202626.3826.8926.0126.8426.842.05%1,265,789
May 11, 202626.4527.4226.2126.3026.300.69%1,861,673
May 8, 202626.0526.6725.9326.1226.12-0.04%1,557,063
May 7, 202626.1626.5025.5326.1326.130.77%1,978,688
May 6, 202625.9127.2724.2325.9325.933.68%3,454,791
May 5, 202624.9625.3224.4525.0125.010.81%1,481,952
May 4, 202624.6925.3224.4924.8124.810.16%1,849,256
May 1, 202624.9025.1224.3724.7724.770.32%1,407,228
Apr 30, 202624.5225.0824.1724.6924.692.11%1,790,724
Apr 29, 202624.1324.7623.7124.1824.18-1.43%2,058,771
Apr 28, 202624.3225.1424.2524.5324.532.25%1,725,260
Apr 27, 202624.1525.0523.7823.9923.99-0.46%1,810,348
Apr 24, 202624.3724.4423.6924.1024.10-0.74%1,538,236
Apr 23, 202624.6025.1123.9524.2824.28-1.34%1,464,509
Apr 22, 202624.3124.7224.0524.6124.612.12%1,349,181
Apr 21, 202625.1725.2223.9524.1024.10-3.83%1,387,164
Apr 20, 202624.6225.2824.2525.0625.061.01%1,447,708
Apr 17, 202624.9425.2424.5424.8124.811.18%1,725,538
Apr 16, 202625.6426.1924.3324.5224.52-2.62%1,812,338
Apr 15, 202624.7525.4524.7125.1825.182.48%1,943,960
Apr 14, 202623.3524.7423.3524.5724.573.98%1,820,008
Apr 13, 202623.1124.1223.0123.6323.631.42%1,472,457
Apr 10, 202624.0224.1323.0623.3023.30-2.55%1,551,328
Apr 9, 202622.9224.1222.9223.9123.913.28%1,965,749
Apr 8, 202623.6423.9922.8823.1523.15-1,615,498
Apr 7, 202622.9123.1822.3423.1523.151.22%1,478,494
Apr 6, 202622.4522.9722.2822.8722.871.87%1,352,287
Apr 2, 202621.0522.4520.7922.4522.454.81%1,772,484
Apr 1, 202620.9721.5620.9221.4221.422.24%2,310,481
Mar 31, 202619.9821.0719.5420.9520.958.55%2,964,147
Mar 30, 202619.4819.7719.1319.3019.30-0.41%3,655,448
Mar 27, 202620.0020.0919.1019.3819.38-3.10%1,530,550
Mar 26, 202619.6920.4519.6120.0020.000.76%2,293,889