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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2026	22.84	23.6	23.6	24	22.5	3.64M
December 31, 2025	22.5	23	23	23.06	21.9	3.68M
December 30, 2025	19.84	22.78	22.78	22.87	19.8	10.99M
December 29, 2025	19.32	19.72	19.72	20.49	18.41	21.7M
December 26, 2025	34.38	34.19	34.19	34.47	33.9	629,207
December 24, 2025	34.49	34.58	34.58	34.76	34.14	721,613
December 23, 2025	34.73	34.13	34.13	34.89	34.07	841,300
December 22, 2025	33.57	34.75	34.75	35.12	33.21	2.34M
December 19, 2025	32.84	33.5	33.5	34.03	32.65	2.5M
December 18, 2025	33.31	32.84	32.84	34.17	32.64	1.48M
December 17, 2025	34.43	33.21	33.21	34.64	32.85	1.79M
December 16, 2025	36.05	34.34	34.34	36.54	34.19	1.49M
December 15, 2025	36.68	36.23	36.23	36.81	35.82	1.72M
December 12, 2025	36.39	36.23	36.23	36.54	35.93	1.59M
December 11, 2025	36.42	36.2	36.2	36.74	35.92	1.32M
December 10, 2025	36.38	36	36	36.48	35.65	1.68M
December 09, 2025	36.39	36.3	36.3	36.71	35.68	2.41M
December 08, 2025	39	36.45	36.45	39.89	36.22	1.66M
December 05, 2025	36.62	36.38	36.38	37.25	35.94	1.28M
December 04, 2025	36.46	36.54	36.54	37.25	36.08	1.24M
December 03, 2025	33.53	36.45	36.45	36.54	33.48	2.02M
December 02, 2025	33.37	33.47	33.47	34.08	33.16	949,800
December 01, 2025	34.31	33.37	33.37	34.37	33.19	1.04M
November 28, 2025	33.82	34.75	34.75	34.84	33.6	785,180
November 26, 2025	33.22	33.76	33.76	34	32.98	1.3M
November 25, 2025	33.09	33.53	33.53	33.59	32.06	1.51M
November 24, 2025	33.33	32.78	32.78	34.21	32.58	1.88M
November 21, 2025	31.52	33.59	33.59	33.79	31.25	1.66M
November 20, 2025	32.25	31.18	31.18	32.91	31	1.03M
November 19, 2025	32.66	31.86	31.86	32.89	31.48	1.07M
November 18, 2025	32.38	32.83	32.83	33.21	31.85	930,017
November 17, 2025	32.81	32.54	32.54	33.41	32.31	1.1M
November 14, 2025	32.42	33.08	33.08	34.01	32.38	1.27M
November 13, 2025	32.93	32.9	32.9	33.82	32.41	1.26M
November 12, 2025	33.25	33.53	33.53	33.74	32.95	1.08M
November 11, 2025	31.95	33.25	33.25	33.28	31.5	1.17M
November 10, 2025	31.11	31.94	31.94	32.08	30.38	1.16M
November 07, 2025	30.42	30.63	30.63	30.75	29.36	1.36M
November 06, 2025	31.85	30.95	30.95	31.88	30.05	1.87M
November 05, 2025	28.9	31.87	31.87	32.25	28.56	2.78M
November 04, 2025	32.97	32.46	32.46	33.5	32.41	1.52M
November 03, 2025	34	33.47	33.47	34.96	32.94	1.41M
October 31, 2025	34.99	34.6	34.6	35.38	34.35	1.27M
October 30, 2025	34.37	35.17	35.17	35.57	34.26	1.11M
October 29, 2025	34.53	34.59	34.59	35.77	33.94	1.26M
October 28, 2025	34.91	34.77	34.77	35.95	34.47	1.19M
October 27, 2025	34.41	35.31	35.31	35.48	34	1.75M
October 24, 2025	33.69	33.53	33.53	34.21	33.25	1.08M
October 23, 2025	33.21	33.63	33.63	34.11	33.02	1M
October 22, 2025	34.05	33.14	33.14	34.33	33.1	934,500
October 21, 2025	34.16	34.19	34.19	34.78	33.89	1.18M
October 20, 2025	33.29	34.4	34.4	34.75	33.05	1.31M
October 17, 2025	33.84	32.64	32.64	34.22	32.39	1.24M
October 16, 2025	33.74	33.97	33.97	34.5	33.3	2.05M
October 15, 2025	31.77	33.43	33.43	33.57	31.6	1.57M
October 14, 2025	31.95	31.69	31.69	32.14	31.44	1.23M
October 13, 2025	31.51	32.02	32.02	32.3	31.37	1M
October 10, 2025	31.81	31.45	31.45	31.84	30.93	1.57M
October 09, 2025	31.01	31.66	31.66	32.1	30.93	1.64M
October 08, 2025	29.74	30.86	30.86	31.51	29.6	1.28M

Ultragenyx Pharmaceutical Inc. (RARE) NASDAQ