Skip to main content
Ultragenyx Pharmaceutical Inc. (RARE)
NASDAQ: RARE · Real-Time Price · USD
30.77
+1.52 (5.20%)
At close: Jun 26, 2026, 4:00 PM EDT
30.00
-0.77 (-2.50%)
After-hours: Jun 26, 2026, 6:54 PM EDT

Ultragenyx Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.3930.9929.3630.7730.775.20%16,833,957
Jun 25, 202629.5130.5729.0729.2529.250.48%1,906,272
Jun 24, 202629.0230.1429.0129.1129.111.22%1,727,750
Jun 23, 202628.5829.3928.5028.7628.76-0.93%2,043,024
Jun 22, 202627.5629.3527.4929.0329.035.79%2,067,508
Jun 18, 202627.5428.1827.3127.4427.441.97%3,562,450
Jun 17, 202625.0927.9025.0926.9126.918.29%3,242,963
Jun 16, 202625.5425.6624.5124.8524.85-2.09%2,747,383
Jun 15, 202624.6225.3824.5025.3825.384.23%1,479,242
Jun 12, 202624.0824.8124.0124.3524.351.54%1,846,693
Jun 11, 202622.9324.0822.4823.9823.984.40%1,527,247
Jun 10, 202622.5623.2322.4322.9722.970.79%1,200,756
Jun 9, 202622.1423.0522.0322.7922.795.56%1,622,579
Jun 8, 202622.1522.2921.3921.5921.59-1.46%1,689,366
Jun 5, 202623.3123.4121.7421.9121.91-6.01%1,117,024
Jun 4, 202622.5123.4722.1823.3123.314.02%1,412,117
Jun 3, 202621.8522.6121.8122.4122.412.89%1,799,442
Jun 2, 202622.4922.6421.3321.7821.78-4.68%2,029,040
Jun 1, 202623.7724.0622.6222.8522.85-4.55%2,327,957
May 29, 202623.5624.0823.3123.9423.942.92%1,844,053
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
Mar 25, 202618.7519.9418.7019.8519.857.30%1,892,301
Mar 24, 202619.3619.4018.2918.5018.50-8.73%3,782,751
Mar 23, 202620.1820.3319.5320.2720.272.01%2,065,809
Mar 20, 202620.5220.6819.8619.8719.87-2.69%3,797,567
Mar 19, 202620.1620.5719.9020.4220.42-0.20%1,654,061
Mar 18, 202621.3721.5020.3920.4620.46-5.28%2,879,916
Mar 17, 202621.8022.2021.5521.6021.60-1.01%1,401,070
Mar 16, 202621.5722.0121.3921.8221.822.25%980,824
Mar 13, 202621.9422.2721.2921.3421.34-1.70%2,543,334
Mar 12, 202621.9322.2921.1221.7121.71-2.25%1,463,050
Mar 11, 202622.7822.8421.7422.2122.21-2.76%3,501,399
Mar 10, 202622.7423.1922.3822.8422.841.02%1,138,357
Mar 9, 202621.4022.8121.3722.6122.616.40%2,257,195
Mar 6, 202621.2621.4120.6121.2521.25-0.98%2,148,915
Mar 5, 202621.5821.9821.3921.4621.46-1.56%2,426,613
Mar 4, 202622.0722.1921.4721.8021.80-1.22%2,277,062
Mar 3, 202622.4022.8821.8822.0722.07-4.13%1,722,117
Mar 2, 202622.5423.1922.5123.0223.02-1.58%1,668,388
Feb 27, 202622.9523.4622.5423.3923.391.52%1,405,262
Feb 26, 202622.8323.1722.4823.0423.040.57%1,341,530
Feb 25, 202622.7223.0822.4622.9122.910.70%1,095,094
Feb 24, 202622.6523.0022.4122.7522.751.07%1,429,749
Feb 23, 202622.8923.7922.3922.5122.51-0.92%2,234,313
Feb 20, 202621.5622.8721.3122.7222.724.08%2,130,122
Feb 19, 202620.4122.1620.0821.8321.836.75%2,351,800
Feb 18, 202620.0020.6219.6320.4520.451.34%2,113,176
Feb 17, 202620.6520.8919.7820.1820.18-1.66%3,155,585
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