Skip to main content
Ultragenyx Pharmaceutical Inc. (RARE)
NASDAQ: RARE · Real-Time Price · USD
24.21
-0.32 (-1.30%)
Apr 29, 2026, 11:44 AM EDT - Market open

Ultragenyx Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.1324.7624.0124.30--0.94%412,046
Apr 28, 202624.3225.1424.2524.5324.532.25%1,725,216
Apr 27, 202624.1525.0523.7823.9923.99-0.46%1,810,132
Apr 24, 202624.3724.4423.6924.1024.10-0.74%1,425,188
Apr 23, 202624.6025.1123.9524.2824.28-1.34%1,464,484
Apr 22, 202624.3124.7224.0524.6124.612.12%1,349,181
Apr 21, 202625.1725.2223.9524.1024.10-3.83%1,386,644
Apr 20, 202624.6225.2824.2525.0625.061.01%1,447,708
Apr 17, 202624.9425.2424.5424.8124.811.18%1,725,518
Apr 16, 202625.6426.1924.3324.5224.52-2.62%1,812,218
Apr 15, 202624.7525.4524.7125.1825.182.48%1,943,558
Apr 14, 202623.3524.7423.3524.5724.573.98%1,820,004
Apr 13, 202623.1124.1223.0123.6323.631.42%1,468,521
Apr 10, 202624.0224.1323.0623.3023.30-2.55%1,543,406
Apr 9, 202622.9224.1222.9223.9123.913.28%1,965,434
Apr 8, 202623.6423.9922.8823.1523.15-1,615,069
Apr 7, 202622.9123.1822.3423.1523.151.22%1,477,907
Apr 6, 202622.4522.9722.2822.8722.871.87%1,349,868
Apr 2, 202621.0522.4520.7922.4522.454.81%1,771,182
Apr 1, 202620.9721.5620.9221.4221.422.24%2,310,480
Mar 31, 202619.9821.0719.5420.9520.958.55%2,964,109
Mar 30, 202619.4819.7719.1319.3019.30-0.41%3,655,398
Mar 27, 202620.0020.0919.1019.3819.38-3.10%1,530,535
Mar 26, 202619.6920.4519.6120.0020.000.76%2,281,093
Mar 25, 202618.7519.9418.7019.8519.857.30%1,868,605
Mar 24, 202619.3619.4018.2918.5018.50-8.73%3,543,501
Mar 23, 202620.1820.3319.5320.2720.272.01%2,064,990
Mar 20, 202620.5220.6819.8619.8719.87-2.69%3,785,585
Mar 19, 202620.1620.5719.9020.4220.42-0.20%1,648,681
Mar 18, 202621.3721.5020.3920.4620.46-5.28%2,879,624
Mar 17, 202621.8022.2021.5521.6021.60-1.01%1,400,850
Mar 16, 202621.5722.0121.3921.8221.822.25%980,778
Mar 13, 202621.9422.2721.2921.3421.34-1.70%2,542,743
Mar 12, 202621.9322.2921.1221.7121.71-2.25%1,463,046
Mar 11, 202622.7822.8421.7422.2122.21-2.76%3,501,330
Mar 10, 202622.7423.1922.3822.8422.841.02%1,114,886
Mar 9, 202621.4022.8121.3722.6122.616.40%2,257,120
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