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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	37.2	37.51	37.51	37.98	37.2	1.18M
June 09, 2025	37.84	37.04	37.04	37.94	36.13	1.23M
June 06, 2025	37.25	37.17	37.17	37.48	36.5	930,289
June 05, 2025	36.61	36.91	36.91	37.23	35.73	1.41M
June 04, 2025	36.51	36.61	36.61	36.95	36.2	759,203
June 03, 2025	36.33	36.4	36.4	36.85	35.79	869,225
June 02, 2025	34.2	36.14	36.14	36.41	34.1	1.09M
May 30, 2025	34.87	34.03	34.03	34.99	33.48	1.63M
May 29, 2025	34.71	35.03	35.03	35.5	34.35	1.22M
May 28, 2025	35.49	34.35	34.35	35.85	33.97	2M
May 27, 2025	36.07	35.08	35.08	36.22	34.93	1.72M
May 23, 2025	35.01	35.66	35.66	35.77	35.01	441,516
May 22, 2025	34.97	35.51	35.51	35.79	34.88	514,307
May 21, 2025	36.92	35.41	35.41	37.55	35.29	680,150
May 20, 2025	36.31	37.35	37.35	37.48	36.18	624,679
May 19, 2025	35.34	36.19	36.19	36.58	35.01	676,000
May 16, 2025	34.68	35.61	35.61	35.67	34.34	604,322
May 15, 2025	34.79	34.84	34.84	34.96	34.28	442,025
May 14, 2025	35.43	34.72	34.72	36.03	34.47	581,000
May 13, 2025	35.99	35.4	35.4	36.05	34.89	705,700
May 12, 2025	36.92	36.09	36.09	37.28	35.96	1.43M
May 09, 2025	36.31	35.11	35.11	37.5	35.01	1.14M
May 08, 2025	33.13	35.98	35.98	36.85	33.13	1.71M
May 07, 2025	35.66	33.42	33.42	36.03	32.76	1.77M
May 06, 2025	38	35.06	35.06	38.39	34.96	1.32M
May 05, 2025	39.24	38.87	38.87	39.42	38.54	588,264
May 02, 2025	39.2	39.3	39.3	40.13	39.18	1.04M
May 01, 2025	39	38.97	38.97	39.25	37.89	662,300
April 30, 2025	37.8	38.98	38.98	39.24	37.8	747,412
April 29, 2025	37.97	38.07	38.07	38.44	37.67	782,000
April 28, 2025	38.4	37.98	37.98	38.9	37.49	551,800
April 25, 2025	37.45	38.09	38.09	38.15	36.92	575,372
April 24, 2025	37.43	37.64	37.64	37.85	37.01	1.34M
April 23, 2025	36.9	37.31	37.31	37.81	36.15	965,440
April 22, 2025	36.33	35.91	35.91	36.33	35.25	1.54M
April 21, 2025	35.12	35.4	35.4	37.24	34.64	1.01M
April 17, 2025	35	35.69	35.69	35.74	34.74	690,693

Ultragenyx Pharmaceutical Inc. (RARE) NASDAQ