Ultragenyx Pharmaceutical Inc. (RARE)
NASDAQ: RARE · Real-Time Price · USD
36.52
-0.60 (-1.62%)
At close: Jun 27, 2025, 4:00 PM
36.14
-0.38 (-1.04%)
After-hours: Jun 27, 2025, 7:27 PM EDT
Ultragenyx Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 34.20 | 36.41 | 34.10 | 36.14 | 36.14 | 6.20% | 1,090,408 |
| May 30, 2025 | 34.87 | 34.99 | 33.48 | 34.03 | 34.03 | -2.85% | 1,631,751 |
| May 29, 2025 | 34.71 | 35.50 | 34.35 | 35.03 | 35.03 | 1.98% | 1,217,626 |
| May 28, 2025 | 35.49 | 35.85 | 33.97 | 34.35 | 34.35 | -2.08% | 2,002,439 |
| May 27, 2025 | 36.07 | 36.22 | 34.93 | 35.08 | 35.08 | -1.63% | 1,718,038 |
| May 23, 2025 | 35.01 | 35.77 | 35.01 | 35.66 | 35.66 | 0.42% | 441,516 |
| May 22, 2025 | 34.97 | 35.79 | 34.88 | 35.51 | 35.51 | 0.28% | 514,307 |
| May 21, 2025 | 36.92 | 37.55 | 35.29 | 35.41 | 35.41 | -5.19% | 680,773 |
| May 20, 2025 | 36.31 | 37.48 | 36.18 | 37.35 | 37.35 | 3.21% | 624,510 |
| May 19, 2025 | 35.34 | 36.58 | 35.01 | 36.19 | 36.19 | 1.63% | 675,957 |
| May 16, 2025 | 34.68 | 35.67 | 34.34 | 35.61 | 35.61 | 2.21% | 616,692 |
| May 15, 2025 | 34.79 | 34.96 | 34.28 | 34.84 | 34.84 | 0.35% | 442,025 |
| May 14, 2025 | 35.43 | 36.03 | 34.47 | 34.72 | 34.72 | -1.92% | 580,961 |
| May 13, 2025 | 35.99 | 36.05 | 34.89 | 35.40 | 35.40 | -1.91% | 705,700 |
| May 12, 2025 | 36.93 | 37.28 | 35.96 | 36.09 | 36.09 | 2.79% | 1,426,573 |
| May 9, 2025 | 36.31 | 37.50 | 35.01 | 35.11 | 35.11 | -2.42% | 1,136,698 |
| May 8, 2025 | 33.13 | 36.85 | 33.13 | 35.98 | 35.98 | 7.66% | 1,835,411 |
| May 7, 2025 | 35.66 | 36.03 | 32.76 | 33.42 | 33.42 | -4.68% | 1,766,625 |
| May 6, 2025 | 38.00 | 38.39 | 34.96 | 35.06 | 35.06 | -9.80% | 1,317,757 |
| May 5, 2025 | 39.24 | 39.42 | 38.54 | 38.87 | 38.87 | -1.09% | 588,264 |
| May 2, 2025 | 39.20 | 40.13 | 39.18 | 39.30 | 39.30 | 0.85% | 1,044,476 |
| May 1, 2025 | 39.00 | 39.25 | 37.89 | 38.97 | 38.97 | -0.03% | 662,275 |
| Apr 30, 2025 | 37.80 | 39.24 | 37.80 | 38.98 | 38.98 | 2.39% | 747,412 |
| Apr 29, 2025 | 37.97 | 38.44 | 37.67 | 38.07 | 38.07 | 0.24% | 781,968 |
| Apr 28, 2025 | 38.40 | 38.90 | 37.49 | 37.98 | 37.98 | -0.29% | 551,769 |
| Apr 25, 2025 | 37.45 | 38.15 | 36.92 | 38.09 | 38.09 | 1.20% | 575,374 |
| Apr 24, 2025 | 37.43 | 37.85 | 37.01 | 37.64 | 37.64 | 0.88% | 1,343,457 |
| Apr 23, 2025 | 36.90 | 37.81 | 36.15 | 37.31 | 37.31 | 3.90% | 966,181 |
| Apr 22, 2025 | 36.33 | 36.33 | 35.25 | 35.91 | 35.91 | 1.44% | 1,535,341 |
| Apr 21, 2025 | 35.12 | 37.24 | 34.64 | 35.40 | 35.40 | -0.81% | 1,013,059 |
| Apr 17, 2025 | 35.00 | 35.74 | 34.74 | 35.69 | 35.69 | 2.03% | 690,760 |
| Apr 16, 2025 | 35.06 | 35.15 | 34.23 | 34.98 | 34.98 | -1.02% | 746,170 |