Ultragenyx Pharmaceutical Inc. (RARE)

Ultragenyx Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	28.43	29.37	28.12	28.97	28.97	3.06%	1,628,163
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
Jul 16, 2025	27.47	28.02	27.11	27.31	27.31	0.40%	3,045,885
Jul 15, 2025	29.34	29.36	26.85	27.20	27.20	-6.94%	4,769,237
Jul 14, 2025	28.53	30.17	28.35	29.23	29.23	-0.95%	4,198,304
Jul 11, 2025	30.64	30.88	29.03	29.51	29.51	-4.91%	5,681,342
Jul 10, 2025	33.20	33.41	29.06	31.04	31.04	-25.11%	12,979,048
Jul 9, 2025	39.97	42.37	39.70	41.44	41.44	5.12%	2,742,591
Jul 8, 2025	39.66	40.11	39.20	39.42	39.42	-0.48%	1,205,385
Jul 7, 2025	39.61	39.80	38.91	39.61	39.61	-0.75%	1,101,859
Jul 3, 2025	39.57	39.98	39.02	39.91	39.91	1.14%	685,292
Jul 2, 2025	36.57	39.87	36.48	39.46	39.46	8.83%	1,815,186
Jul 1, 2025	36.29	36.99	35.51	36.26	36.26	-0.28%	689,899
Jun 30, 2025	36.77	37.09	36.08	36.36	36.36	-0.44%	906,897
Jun 27, 2025	37.49	38.19	35.59	36.52	36.52	-1.62%	2,680,706
Jun 26, 2025	37.43	37.85	36.42	37.12	37.12	-0.83%	586,991
Jun 25, 2025	37.18	37.64	36.20	37.43	37.43	0.73%	690,577
Jun 24, 2025	37.13	37.48	36.03	37.16	37.16	0.90%	919,074
Jun 23, 2025	36.82	37.45	36.30	36.83	36.83	-0.83%	771,591
Jun 20, 2025	37.39	37.74	36.45	37.14	37.14	-0.56%	1,203,218
Jun 18, 2025	36.75	37.41	36.01	37.35	37.35	1.88%	1,019,025
Jun 17, 2025	36.65	37.15	36.32	36.66	36.66	-1.21%	704,709
Jun 16, 2025	37.22	37.90	36.36	37.11	37.11	-1.01%	818,506
Jun 13, 2025	38.34	39.33	37.13	37.49	37.49	-4.58%	1,094,008
Jun 12, 2025	37.37	40.19	37.11	39.29	39.29	4.75%	1,919,895
Jun 11, 2025	37.95	38.45	37.41	37.51	37.51	-	1,510,906
Jun 10, 2025	37.20	37.98	37.20	37.51	37.51	1.27%	1,180,298
Jun 9, 2025	37.84	37.94	36.13	37.04	37.04	-0.34%	1,226,114
Jun 6, 2025	37.20	37.48	36.50	37.17	37.17	0.69%	930,291
Jun 5, 2025	36.61	37.23	35.73	36.91	36.91	0.82%	1,414,500
Jun 4, 2025	36.51	36.95	36.20	36.61	36.61	0.58%	759,203
Jun 3, 2025	36.33	36.85	35.79	36.40	36.40	0.72%	869,225

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.