Ultragenyx Pharmaceutical Inc. - RARE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	31.73	31.82	31.82	32.26	31.28	1.33M
September 04, 2025	31.63	31.28	31.28	31.92	31.03	1.4M
September 03, 2025	32.03	31.55	31.55	32.58	31.41	1.62M
September 02, 2025	30.5	32.03	32.03	32.21	30.43	2.01M
August 29, 2025	30.27	29.96	29.96	30.6	29.71	1.34M
August 28, 2025	30.05	30.3	30.3	30.61	30.05	1.03M
August 27, 2025	29.54	30.08	30.08	30.52	29.54	1.15M
August 26, 2025	29.15	29.56	29.56	29.63	29.04	1.21M
August 25, 2025	29.99	29.27	29.27	30.08	29.15	1.06M
August 22, 2025	29.88	29.78	29.78	30.41	29.5	1.27M
August 21, 2025	29.07	29.52	29.52	29.62	28.85	1.17M
August 20, 2025	29.02	29.36	29.36	29.5	29	1.15M
August 19, 2025	29.57	29.12	29.12	29.81	28.93	1.24M
August 18, 2025	29.78	29.7	29.7	30.03	29.54	1.7M
August 15, 2025	29.13	29.69	29.69	30.1	29.07	1.35M
August 14, 2025	28.65	29.01	29.01	29.04	28.49	1.26M
August 13, 2025	28.43	28.97	28.97	29.37	28.12	1.69M
August 12, 2025	27.45	28.11	28.11	28.16	27.39	1.13M
August 11, 2025	27.53	27.39	27.39	27.59	27	1.8M
August 08, 2025	27.99	27.54	27.54	28.21	27.4	1.53M
August 07, 2025	27.97	27.83	27.83	28.56	27.41	1.88M
August 06, 2025	28.48	28.05	28.05	28.92	26.52	3.04M
August 05, 2025	28.11	28.92	28.92	29.15	27.65	1.7M
August 04, 2025	28.68	28.46	28.46	28.8	27.88	1.65M
August 01, 2025	27.14	28.44	28.44	28.48	26.86	2.24M
July 31, 2025	26.95	27.32	27.32	27.53	26.85	1.81M
July 30, 2025	28.22	27.14	27.14	28.46	27.01	2.32M
July 29, 2025	27.79	27.66	27.66	28.48	27.4	2.46M
July 28, 2025	27.78	27.61	27.61	28.03	27.23	2.03M
July 25, 2025	27.42	27.34	27.34	27.58	27	1.25M
July 24, 2025	27.96	27.3	27.3	28.21	27.11	2.32M
July 23, 2025	26.74	28.01	28.01	28.52	26.27	2.89M
July 22, 2025	26.24	26.44	26.44	26.72	25.99	2.99M
July 21, 2025	26.39	26.39	26.39	26.83	25.81	3.96M
July 18, 2025	27.41	26.31	26.31	27.89	26	3.83M
July 17, 2025	27.36	27.41	27.41	27.92	27.31	2.15M
July 16, 2025	27.47	27.31	27.31	28.02	27.11	3.05M
July 15, 2025	29.34	27.2	27.2	29.36	26.85	4.77M
July 14, 2025	28.53	29.23	29.23	30.17	28.35	4.2M
July 11, 2025	30.64	29.51	29.51	30.88	29.03	5.68M
July 10, 2025	33.2	31.04	31.04	33.41	29.06	12.98M
July 09, 2025	39.97	41.44	41.44	42.29	39.7	1.48M
July 08, 2025	39.66	39.42	39.42	40.11	39.2	1.21M
July 07, 2025	39.74	39.61	39.61	39.8	38.91	869,429
July 03, 2025	39.57	39.91	39.91	39.98	39.02	685,300
July 02, 2025	36.57	39.46	39.46	39.87	36.48	1.82M
July 01, 2025	36.29	36.26	36.26	36.99	35.51	689,899
June 30, 2025	36.77	36.36	36.36	37.09	36.08	906,900
June 27, 2025	37.49	36.52	36.52	38.19	35.59	2.68M
June 26, 2025	37.43	37.12	37.12	37.85	36.42	587,000
June 25, 2025	37.18	37.43	37.43	37.64	36.2	690,600
June 24, 2025	37.13	37.16	37.16	37.48	36.03	866,700
June 23, 2025	36.82	36.83	36.83	37.45	36.3	771,600
June 20, 2025	37.39	37.14	37.14	37.74	36.45	1.19M
June 18, 2025	36.75	37.35	37.35	37.41	36.01	1.02M
June 17, 2025	36.65	36.66	36.66	37.15	36.32	704,709
June 16, 2025	37.22	37.11	37.11	37.9	36.36	818,506
June 13, 2025	38.34	37.49	37.49	39.33	37.13	1.09M
June 12, 2025	37.37	39.29	39.29	40.19	37.11	1.92M
June 11, 2025	37.95	37.51	37.51	38.45	37.41	1.51M

Ultragenyx Pharmaceutical Inc. (RARE) NASDAQ