Ultragenyx Pharmaceutical Inc. (RARE)
NASDAQ: RARE · Real-Time Price · USD
36.38
-0.16 (-0.44%)
At close: Dec 5, 2025, 4:00 PM EST
37.29
+0.91 (2.50%)
After-hours: Dec 5, 2025, 7:56 PM EST
Ultragenyx Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.62 | 37.25 | 35.94 | 36.38 | 36.38 | -0.44% | 1,179,826 |
| Dec 4, 2025 | 36.46 | 37.25 | 36.08 | 36.54 | 36.54 | 0.25% | 1,242,674 |
| Dec 3, 2025 | 33.53 | 36.54 | 33.48 | 36.45 | 36.45 | 8.90% | 2,022,625 |
| Dec 2, 2025 | 33.37 | 34.09 | 33.16 | 33.47 | 33.47 | 0.30% | 949,792 |
| Dec 1, 2025 | 34.32 | 34.37 | 33.19 | 33.37 | 33.37 | -3.97% | 1,042,679 |
| Nov 28, 2025 | 33.82 | 34.84 | 33.60 | 34.75 | 34.75 | 2.93% | 785,180 |
| Nov 26, 2025 | 33.22 | 34.00 | 32.98 | 33.76 | 33.76 | 0.70% | 1,304,200 |
| Nov 25, 2025 | 33.09 | 33.59 | 32.06 | 33.53 | 33.53 | 2.27% | 1,514,105 |
| Nov 24, 2025 | 33.33 | 34.21 | 32.58 | 32.78 | 32.78 | -2.41% | 1,878,437 |
| Nov 21, 2025 | 31.52 | 33.79 | 31.25 | 33.59 | 33.59 | 7.73% | 1,682,978 |
| Nov 20, 2025 | 32.25 | 32.91 | 31.00 | 31.18 | 31.18 | -2.13% | 1,028,333 |
| Nov 19, 2025 | 32.66 | 32.89 | 31.48 | 31.86 | 31.86 | -2.95% | 1,068,056 |
| Nov 18, 2025 | 32.38 | 33.21 | 31.85 | 32.83 | 32.83 | 0.89% | 930,017 |
| Nov 17, 2025 | 32.80 | 33.41 | 32.31 | 32.54 | 32.54 | -1.63% | 1,117,271 |
| Nov 14, 2025 | 32.42 | 34.01 | 32.38 | 33.08 | 33.08 | 0.55% | 1,265,295 |
| Nov 13, 2025 | 32.93 | 33.82 | 32.41 | 32.90 | 32.90 | -1.88% | 1,257,232 |
| Nov 12, 2025 | 33.25 | 33.74 | 32.95 | 33.53 | 33.53 | 0.84% | 1,078,903 |
| Nov 11, 2025 | 31.95 | 33.28 | 31.50 | 33.25 | 33.25 | 4.10% | 1,172,368 |
| Nov 10, 2025 | 31.11 | 32.08 | 30.38 | 31.94 | 31.94 | 4.28% | 1,157,164 |
| Nov 7, 2025 | 30.42 | 30.75 | 29.36 | 30.63 | 30.63 | -1.03% | 1,355,360 |
| Nov 6, 2025 | 31.85 | 31.88 | 30.05 | 30.95 | 30.95 | -2.89% | 1,872,496 |
| Nov 5, 2025 | 28.90 | 32.25 | 28.56 | 31.87 | 31.87 | -1.82% | 2,780,698 |
| Nov 4, 2025 | 32.97 | 33.50 | 32.41 | 32.46 | 32.46 | -3.02% | 1,524,778 |
| Nov 3, 2025 | 34.00 | 34.96 | 32.94 | 33.47 | 33.47 | -3.27% | 1,407,583 |
| Oct 31, 2025 | 34.99 | 35.38 | 34.36 | 34.60 | 34.60 | -1.62% | 1,267,731 |
| Oct 30, 2025 | 34.37 | 35.57 | 34.26 | 35.17 | 35.17 | 1.68% | 1,107,873 |
| Oct 29, 2025 | 34.53 | 35.77 | 33.94 | 34.59 | 34.59 | -0.52% | 1,264,900 |
| Oct 28, 2025 | 34.91 | 35.95 | 34.47 | 34.77 | 34.77 | -1.53% | 1,188,028 |
| Oct 27, 2025 | 34.41 | 35.48 | 34.00 | 35.31 | 35.31 | 5.31% | 1,745,976 |
| Oct 24, 2025 | 33.69 | 34.21 | 33.25 | 33.53 | 33.53 | -0.30% | 1,083,559 |
| Oct 23, 2025 | 33.21 | 34.11 | 33.02 | 33.63 | 33.63 | 1.48% | 1,002,485 |
| Oct 22, 2025 | 34.05 | 34.33 | 33.10 | 33.14 | 33.14 | -3.07% | 934,492 |
| Oct 21, 2025 | 34.16 | 34.78 | 33.89 | 34.19 | 34.19 | -0.61% | 1,179,186 |
| Oct 20, 2025 | 33.29 | 34.75 | 33.05 | 34.40 | 34.40 | 5.41% | 1,306,720 |
| Oct 17, 2025 | 33.84 | 34.22 | 32.39 | 32.64 | 32.64 | -3.93% | 1,238,730 |
| Oct 16, 2025 | 33.74 | 34.50 | 33.30 | 33.97 | 33.97 | 1.62% | 2,046,186 |
| Oct 15, 2025 | 31.77 | 33.57 | 31.60 | 33.43 | 33.43 | 5.49% | 1,570,378 |
| Oct 14, 2025 | 31.95 | 32.14 | 31.44 | 31.69 | 31.69 | -1.03% | 1,229,112 |
| Oct 13, 2025 | 31.51 | 32.30 | 31.37 | 32.02 | 32.02 | 1.81% | 1,003,315 |
| Oct 10, 2025 | 31.81 | 31.84 | 30.93 | 31.45 | 31.45 | -0.66% | 1,574,174 |
| Oct 9, 2025 | 31.01 | 32.10 | 30.93 | 31.66 | 31.66 | 2.59% | 1,642,776 |
| Oct 8, 2025 | 29.74 | 31.51 | 29.60 | 30.86 | 30.86 | 3.77% | 1,276,444 |
| Oct 7, 2025 | 30.49 | 30.53 | 29.57 | 29.74 | 29.74 | -1.49% | 1,452,254 |
| Oct 6, 2025 | 31.42 | 31.70 | 30.15 | 30.19 | 30.19 | -3.27% | 1,320,520 |
| Oct 3, 2025 | 31.04 | 31.62 | 30.82 | 31.21 | 31.21 | 1.00% | 1,364,503 |
| Oct 2, 2025 | 30.22 | 30.93 | 29.81 | 30.90 | 30.90 | 3.03% | 1,224,156 |
| Oct 1, 2025 | 30.22 | 30.86 | 29.60 | 29.99 | 29.99 | -0.30% | 1,961,783 |
| Sep 30, 2025 | 30.44 | 30.60 | 29.63 | 30.08 | 30.08 | -0.92% | 1,623,559 |
| Sep 29, 2025 | 29.26 | 31.15 | 29.02 | 30.36 | 30.36 | 4.40% | 2,408,438 |
| Sep 26, 2025 | 28.00 | 29.34 | 27.99 | 29.08 | 29.08 | 4.53% | 2,659,258 |
| Sep 25, 2025 | 28.70 | 28.70 | 27.75 | 27.82 | 27.82 | -3.27% | 1,611,600 |
| Sep 24, 2025 | 28.38 | 29.05 | 28.05 | 28.76 | 28.76 | 1.27% | 1,753,466 |
| Sep 23, 2025 | 29.39 | 29.64 | 28.28 | 28.40 | 28.40 | -3.63% | 1,389,135 |
| Sep 22, 2025 | 28.22 | 29.70 | 27.88 | 29.47 | 29.47 | 4.76% | 1,600,355 |
| Sep 19, 2025 | 29.16 | 29.20 | 28.09 | 28.13 | 28.13 | -3.37% | 3,627,142 |
| Sep 18, 2025 | 29.17 | 29.50 | 28.65 | 29.11 | 29.11 | 1.39% | 1,675,660 |
| Sep 17, 2025 | 29.62 | 29.89 | 28.62 | 28.71 | 28.71 | -2.61% | 1,366,722 |
| Sep 16, 2025 | 29.08 | 29.79 | 29.08 | 29.48 | 29.48 | 1.66% | 2,063,748 |
| Sep 15, 2025 | 30.09 | 30.45 | 28.96 | 29.00 | 29.00 | -4.32% | 1,994,104 |
| Sep 12, 2025 | 31.02 | 31.47 | 30.27 | 30.31 | 30.31 | -2.95% | 1,391,028 |
| Sep 11, 2025 | 31.25 | 31.63 | 30.45 | 31.23 | 31.23 | -0.19% | 1,656,280 |
| Sep 10, 2025 | 31.45 | 31.80 | 31.04 | 31.29 | 31.29 | -0.67% | 1,905,331 |
| Sep 9, 2025 | 31.53 | 31.74 | 31.25 | 31.50 | 31.50 | -0.03% | 937,317 |
| Sep 8, 2025 | 31.77 | 31.87 | 31.22 | 31.51 | 31.51 | -0.97% | 1,344,999 |
| Sep 5, 2025 | 31.73 | 32.26 | 31.28 | 31.82 | 31.82 | 1.73% | 1,325,362 |
| Sep 4, 2025 | 31.63 | 31.92 | 31.03 | 31.28 | 31.28 | -0.86% | 1,400,508 |
| Sep 3, 2025 | 32.03 | 32.58 | 31.41 | 31.55 | 31.55 | -1.50% | 1,620,112 |
| Sep 2, 2025 | 30.50 | 32.21 | 30.43 | 32.03 | 32.03 | 6.91% | 2,012,204 |
| Aug 29, 2025 | 30.27 | 30.60 | 29.71 | 29.96 | 29.96 | -1.12% | 1,340,078 |
| Aug 28, 2025 | 30.05 | 30.61 | 30.05 | 30.30 | 30.30 | 0.73% | 1,033,989 |
| Aug 27, 2025 | 29.54 | 30.52 | 29.54 | 30.08 | 30.08 | 1.76% | 1,153,953 |
| Aug 26, 2025 | 29.15 | 29.63 | 29.04 | 29.56 | 29.56 | 0.99% | 1,253,245 |
| Aug 25, 2025 | 29.99 | 30.08 | 29.15 | 29.27 | 29.27 | -1.71% | 1,061,516 |
| Aug 22, 2025 | 29.88 | 30.41 | 29.50 | 29.78 | 29.78 | 0.88% | 1,267,926 |
| Aug 21, 2025 | 29.07 | 29.62 | 28.85 | 29.52 | 29.52 | 0.54% | 1,170,653 |
| Aug 20, 2025 | 29.02 | 29.50 | 29.00 | 29.36 | 29.36 | 0.82% | 1,153,440 |
| Aug 19, 2025 | 29.67 | 29.84 | 28.93 | 29.12 | 29.12 | -1.95% | 1,269,792 |
| Aug 18, 2025 | 29.78 | 30.03 | 29.54 | 29.70 | 29.70 | 0.03% | 1,699,487 |
| Aug 15, 2025 | 29.13 | 30.10 | 29.07 | 29.69 | 29.69 | 2.34% | 1,350,458 |
| Aug 14, 2025 | 28.65 | 29.04 | 28.49 | 29.01 | 29.01 | 0.14% | 1,264,281 |
| Aug 13, 2025 | 28.43 | 29.37 | 28.12 | 28.97 | 28.97 | 3.06% | 1,691,054 |
| Aug 12, 2025 | 27.45 | 28.16 | 27.39 | 28.11 | 28.11 | 2.63% | 1,128,530 |
| Aug 11, 2025 | 27.53 | 27.59 | 27.00 | 27.39 | 27.39 | -0.54% | 1,802,058 |
| Aug 8, 2025 | 27.99 | 28.21 | 27.40 | 27.54 | 27.54 | -1.04% | 1,527,932 |
| Aug 7, 2025 | 27.97 | 28.56 | 27.41 | 27.83 | 27.83 | -0.78% | 1,880,426 |
| Aug 6, 2025 | 28.48 | 28.92 | 26.52 | 28.05 | 28.05 | -3.01% | 3,039,009 |
| Aug 5, 2025 | 28.11 | 29.15 | 27.65 | 28.92 | 28.92 | 1.62% | 1,706,156 |
| Aug 4, 2025 | 28.68 | 28.80 | 27.88 | 28.46 | 28.46 | 0.07% | 1,651,775 |
| Aug 1, 2025 | 27.14 | 28.48 | 26.86 | 28.44 | 28.44 | 4.10% | 2,240,451 |
| Jul 31, 2025 | 26.95 | 27.53 | 26.85 | 27.32 | 27.32 | 0.66% | 1,805,918 |
| Jul 30, 2025 | 28.22 | 28.46 | 27.01 | 27.14 | 27.14 | -1.88% | 2,317,736 |
| Jul 29, 2025 | 27.79 | 28.48 | 27.40 | 27.66 | 27.66 | 0.18% | 2,459,989 |
| Jul 28, 2025 | 27.78 | 28.03 | 27.23 | 27.61 | 27.61 | 0.99% | 2,025,753 |
| Jul 25, 2025 | 27.42 | 27.58 | 27.00 | 27.34 | 27.34 | 0.15% | 1,253,374 |
| Jul 24, 2025 | 27.96 | 28.21 | 27.11 | 27.30 | 27.30 | -2.53% | 2,322,121 |
| Jul 23, 2025 | 26.74 | 28.52 | 26.27 | 28.01 | 28.01 | 5.94% | 2,892,734 |
| Jul 22, 2025 | 26.24 | 26.72 | 25.99 | 26.44 | 26.44 | 0.19% | 2,991,783 |
| Jul 21, 2025 | 26.39 | 26.83 | 25.81 | 26.39 | 26.39 | 0.30% | 3,958,703 |
| Jul 18, 2025 | 27.41 | 27.89 | 26.00 | 26.31 | 26.31 | -4.01% | 3,905,838 |
| Jul 17, 2025 | 27.36 | 27.92 | 27.31 | 27.41 | 27.41 | 0.37% | 2,148,470 |