Skip to main content
Ultragenyx Pharmaceutical Inc. (RARE)
NASDAQ: RARE · Real-Time Price · USD
22.61
+1.36 (6.40%)
At close: Mar 9, 2026, 4:00 PM EDT
21.61
-1.00 (-4.42%)
After-hours: Mar 9, 2026, 7:56 PM EDT

Ultragenyx Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.4022.8121.3722.60-6.35%1,765,684
Mar 6, 202621.2621.4120.6121.2521.25-0.98%2,148,861
Mar 5, 202621.5821.9821.3921.4621.46-1.56%2,426,438
Mar 4, 202622.0722.1921.4721.8021.80-1.22%2,251,986
Mar 3, 202622.4022.8821.8822.0722.07-4.13%1,722,117
Mar 2, 202622.5423.1922.5123.0223.02-1.58%1,647,203
Feb 27, 202622.9523.4622.5423.3923.391.52%1,376,759
Feb 26, 202622.8323.1722.4823.0423.040.57%1,331,465
Feb 25, 202622.7223.0822.4622.9122.910.70%1,082,628
Feb 24, 202622.6523.0022.4122.7522.751.07%1,427,634
Feb 23, 202622.8923.7922.3922.5122.51-0.92%2,234,288
Feb 20, 202621.5622.8721.3122.7222.724.08%2,107,957
Feb 19, 202620.4122.1620.0821.8321.836.75%2,297,795
Feb 18, 202620.0020.6219.6320.4520.451.34%2,087,976
Feb 17, 202620.6520.8919.7820.1820.18-1.66%3,098,239
Feb 13, 202621.5423.1719.6120.5220.52-12.68%7,200,566
Feb 12, 202623.9624.3522.9323.5023.50-1.59%1,893,915
Feb 11, 202624.2324.3523.2723.8823.88-1.32%1,402,702
Feb 10, 202623.4924.6823.4924.2024.201.34%1,216,269
Feb 9, 202624.6624.6723.7823.8823.88-3.32%1,707,205
Feb 6, 202624.2524.8723.8924.7024.703.83%2,679,737
Feb 5, 202624.5924.9323.7623.7923.79-3.65%1,720,623
Feb 4, 202625.0725.0724.0824.6924.69-0.44%1,859,848
Feb 3, 202624.9225.8224.3724.8024.800.16%2,604,807
Feb 2, 202623.5624.9123.5624.7624.762.87%3,438,065
Jan 30, 202624.1324.5923.2624.0724.07-0.82%3,775,613
Jan 29, 202624.4024.7023.9824.2724.27-0.70%1,688,983
Jan 28, 202624.9624.9624.3324.4424.44-0.73%1,810,308
Jan 27, 202624.2325.0024.2324.6224.621.28%1,629,423
Jan 26, 202624.1024.9024.0924.3124.310.41%1,859,454
Jan 23, 202623.3724.5323.1624.2124.213.46%3,695,693
Jan 22, 202622.7823.8722.7123.4023.402.86%2,323,985
Jan 21, 202622.7222.9822.4922.7522.750.53%3,048,947
Jan 20, 202622.1222.9622.0022.6322.630.62%2,275,887
Jan 16, 202623.3623.7722.4322.4922.49-4.30%1,900,763
Jan 15, 202623.8724.1223.0923.5023.50-2.37%1,760,826
Jan 14, 202624.1224.3223.7124.0724.07-0.17%2,264,970
Jan 13, 202624.4824.5323.4724.1124.11-1.07%3,545,118
Jan 12, 202622.9524.6522.4024.3724.378.26%4,596,712
Jan 9, 202623.4623.9022.5022.5122.51-3.02%2,764,723
Jan 8, 202624.3025.1022.9223.2123.21-4.09%2,681,888
Jan 7, 202622.8624.6222.7324.2024.207.36%4,460,466
Jan 6, 202622.9423.1622.0722.5422.54-2.47%3,744,674
Jan 5, 202623.4223.7522.6423.1123.11-2.08%3,956,405
Jan 2, 202622.8424.0022.5023.6023.602.61%3,639,964
Dec 31, 202522.5023.0621.9023.0023.000.97%3,677,438
Dec 30, 202519.8522.8719.8022.7822.7815.52%11,045,719
Dec 29, 202519.3220.4918.4119.7219.72-42.32%21,699,768
Dec 26, 202534.3834.4733.9034.1934.19-1.13%629,207
Dec 24, 202534.4934.7634.1434.5834.581.32%721,613
Dec 23, 202534.7334.8934.0734.1334.13-1.78%841,289
Dec 22, 202533.5735.1233.2134.7534.753.73%2,342,867
Dec 19, 202532.8434.0332.6533.5033.502.01%2,497,189
Dec 18, 202533.3134.1732.6432.8432.84-1.11%1,475,291
Dec 17, 202534.4334.6432.8533.2133.21-3.29%1,791,563
Dec 16, 202536.0536.5434.1934.3434.34-5.22%1,487,907
Dec 15, 202536.6836.8135.8236.2336.23-1,715,239
Dec 12, 202536.3936.5435.9336.2336.230.08%1,589,483
Dec 11, 202536.4236.7435.9236.2036.200.56%1,321,276
Dec 10, 202536.3836.4835.6536.0036.00-0.83%1,684,749
Dec 9, 202536.3936.7135.6836.3036.30-0.41%2,409,203
Dec 8, 202539.0039.8936.2236.4536.450.19%1,659,326
Dec 5, 202536.6237.2535.9436.3836.38-0.44%1,281,816
Dec 4, 202536.4637.2536.0836.5436.540.25%1,242,944
Dec 3, 202533.5336.5433.4836.4536.458.90%2,023,170
Dec 2, 202533.3734.0933.1633.4733.470.30%949,792
Dec 1, 202534.3234.3733.1933.3733.37-3.97%1,042,679
Nov 28, 202533.8234.8433.6034.7534.752.93%785,180
Nov 26, 202533.2234.0032.9833.7633.760.70%1,304,200
Nov 25, 202533.0933.5932.0633.5333.532.27%1,514,105
Nov 24, 202533.3334.2132.5832.7832.78-2.41%1,878,437
Nov 21, 202531.5233.7931.2533.5933.597.73%1,682,978
Nov 20, 202532.2532.9131.0031.1831.18-2.13%1,028,333
Nov 19, 202532.6632.8931.4831.8631.86-2.95%1,068,056
Nov 18, 202532.3833.2131.8532.8332.830.89%930,017
Nov 17, 202532.8033.4132.3132.5432.54-1.63%1,117,271
Nov 14, 202532.4234.0132.3833.0833.080.55%1,265,295
Nov 13, 202532.9333.8232.4132.9032.90-1.88%1,257,232
Nov 12, 202533.2533.7432.9533.5333.530.84%1,078,903
Nov 11, 202531.9533.2831.5033.2533.254.10%1,172,368
Nov 10, 202531.1132.0830.3831.9431.944.28%1,157,164
Nov 7, 202530.4230.7529.3630.6330.63-1.03%1,355,360
Nov 6, 202531.8531.8830.0530.9530.95-2.89%1,872,496
Nov 5, 202528.9032.2528.5631.8731.87-1.82%2,780,698
Nov 4, 202532.9733.5032.4132.4632.46-3.02%1,524,778
Nov 3, 202534.0034.9632.9433.4733.47-3.27%1,407,583
Oct 31, 202534.9935.3834.3634.6034.60-1.62%1,267,731
Oct 30, 202534.3735.5734.2635.1735.171.68%1,107,873
Oct 29, 202534.5335.7733.9434.5934.59-0.52%1,264,900
Oct 28, 202534.9135.9534.4734.7734.77-1.53%1,188,028
Oct 27, 202534.4135.4834.0035.3135.315.31%1,745,976
Oct 24, 202533.6934.2133.2533.5333.53-0.30%1,083,559
Oct 23, 202533.2134.1133.0233.6333.631.48%1,002,485
Oct 22, 202534.0534.3333.1033.1433.14-3.07%934,492
Oct 21, 202534.1634.7833.8934.1934.19-0.61%1,179,186
Oct 20, 202533.2934.7533.0534.4034.405.41%1,306,720
Oct 17, 202533.8434.2232.3932.6432.64-3.93%1,238,730
Oct 16, 202533.7434.5033.3033.9733.971.62%2,046,186
Oct 15, 202531.7733.5731.6033.4333.435.49%1,570,378
Oct 14, 202531.9532.1431.4431.6931.69-1.03%1,229,112