Ultragenyx Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	35.99	36.05	34.89	35.40	35.40	-1.91%	705,493
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
Apr 15, 2025	34.74	35.54	34.48	35.34	35.34	1.20%	852,305
Apr 14, 2025	34.67	35.10	33.81	34.92	34.92	2.28%	1,204,907
Apr 11, 2025	33.17	34.50	32.41	34.14	34.14	2.96%	1,103,598
Apr 10, 2025	33.22	33.62	31.36	33.16	33.16	-2.21%	1,771,285
Apr 9, 2025	30.18	34.49	29.59	33.91	33.91	9.18%	2,063,244
Apr 8, 2025	32.95	34.15	30.15	31.06	31.06	-3.36%	1,303,794
Apr 7, 2025	30.99	33.35	30.46	32.14	32.14	-0.89%	1,170,675
Apr 4, 2025	34.32	34.79	32.07	32.43	32.43	-7.69%	879,477
Apr 3, 2025	34.35	35.47	34.29	35.13	35.13	-0.68%	631,787
Apr 2, 2025	33.53	35.42	33.53	35.37	35.37	4.52%	570,899
Apr 1, 2025	36.06	36.25	33.69	33.84	33.84	-6.55%	993,238
Mar 31, 2025	36.91	36.98	35.53	36.21	36.21	-4.26%	958,537
Mar 28, 2025	38.64	38.76	37.70	37.82	37.82	-2.75%	323,198
Mar 27, 2025	38.44	39.21	37.98	38.89	38.89	2.40%	558,142
Mar 26, 2025	38.77	38.77	36.71	37.98	37.98	-1.84%	976,678
Mar 25, 2025	39.19	39.19	38.12	38.69	38.69	-1.70%	1,069,998
Mar 24, 2025	39.44	39.87	38.99	39.36	39.36	0.46%	545,458
Mar 21, 2025	38.53	39.28	38.18	39.18	39.18	0.75%	934,971
Mar 20, 2025	39.33	40.21	38.86	38.89	38.89	-1.99%	551,403
Mar 19, 2025	38.86	40.15	38.70	39.68	39.68	2.11%	819,005
Mar 18, 2025	39.02	39.52	38.65	38.86	38.86	-1.97%	423,203
Mar 17, 2025	39.11	40.07	38.48	39.64	39.64	0.76%	455,255
Mar 14, 2025	39.32	40.06	39.05	39.34	39.34	0.23%	401,537
Mar 13, 2025	40.26	40.54	39.19	39.25	39.25	-2.58%	446,546
Mar 12, 2025	38.50	40.43	38.29	40.29	40.29	5.11%	677,519
Mar 11, 2025	37.53	38.66	37.26	38.33	38.33	2.21%	840,500
Mar 10, 2025	38.07	38.72	37.10	37.50	37.50	-2.90%	914,328
Mar 7, 2025	40.08	40.25	38.61	38.62	38.62	-3.50%	724,701
Mar 6, 2025	40.06	41.11	39.83	40.02	40.02	-2.08%	1,130,366
Mar 5, 2025	41.00	41.37	39.72	40.87	40.87	-0.56%	835,428
Mar 4, 2025	40.65	41.25	39.73	41.10	41.10	-0.39%	1,385,613