Ultragenyx Pharmaceutical Inc. (RARE)
NASDAQ: RARE · Real-Time Price · USD
23.76
+0.75 (3.28%)
Jan 2, 2026, 10:34 AM EST - Market open
Ultragenyx Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 22.97 | 23.00 | 22.69 | 22.76 | - | -1.07% | 134,204 |
| Dec 31, 2025 | 22.50 | 23.06 | 21.90 | 23.00 | 23.00 | 0.97% | 3,671,831 |
| Dec 30, 2025 | 19.85 | 22.87 | 19.80 | 22.78 | 22.78 | 15.52% | 10,971,053 |
| Dec 29, 2025 | 19.32 | 20.49 | 18.41 | 19.72 | 19.72 | -42.32% | 21,278,844 |
| Dec 26, 2025 | 34.38 | 34.47 | 33.90 | 34.19 | 34.19 | -1.13% | 621,368 |
| Dec 24, 2025 | 34.49 | 34.76 | 34.14 | 34.58 | 34.58 | 1.32% | 721,300 |
| Dec 23, 2025 | 34.73 | 34.89 | 34.07 | 34.13 | 34.13 | -1.78% | 840,733 |
| Dec 22, 2025 | 33.57 | 35.12 | 33.21 | 34.75 | 34.75 | 3.73% | 2,282,321 |
| Dec 19, 2025 | 32.84 | 34.03 | 32.65 | 33.50 | 33.50 | 2.01% | 2,497,137 |
| Dec 18, 2025 | 33.31 | 34.17 | 32.64 | 32.84 | 32.84 | -1.11% | 1,475,291 |
| Dec 17, 2025 | 34.43 | 34.64 | 32.85 | 33.21 | 33.21 | -3.29% | 1,791,553 |
| Dec 16, 2025 | 36.05 | 36.54 | 34.19 | 34.34 | 34.34 | -5.22% | 1,437,416 |
| Dec 15, 2025 | 36.68 | 36.81 | 35.82 | 36.23 | 36.23 | - | 1,713,001 |
| Dec 12, 2025 | 36.39 | 36.54 | 35.93 | 36.23 | 36.23 | 0.08% | 1,552,690 |
| Dec 11, 2025 | 36.42 | 36.74 | 35.92 | 36.20 | 36.20 | 0.56% | 1,319,322 |
| Dec 10, 2025 | 36.38 | 36.48 | 35.65 | 36.00 | 36.00 | -0.83% | 1,684,724 |
| Dec 9, 2025 | 36.39 | 36.71 | 35.68 | 36.30 | 36.30 | -0.41% | 2,090,901 |
| Dec 8, 2025 | 39.00 | 39.89 | 36.22 | 36.45 | 36.45 | 0.19% | 1,657,966 |
| Dec 5, 2025 | 36.62 | 37.25 | 35.94 | 36.38 | 36.38 | -0.44% | 1,179,826 |
| Dec 4, 2025 | 36.46 | 37.25 | 36.08 | 36.54 | 36.54 | 0.25% | 1,242,674 |
| Dec 3, 2025 | 33.53 | 36.54 | 33.48 | 36.45 | 36.45 | 8.90% | 2,022,625 |
| Dec 2, 2025 | 33.37 | 34.09 | 33.16 | 33.47 | 33.47 | 0.30% | 949,792 |
| Dec 1, 2025 | 34.32 | 34.37 | 33.19 | 33.37 | 33.37 | -3.97% | 1,042,679 |
| Nov 28, 2025 | 33.82 | 34.84 | 33.60 | 34.75 | 34.75 | 2.93% | 785,180 |
| Nov 26, 2025 | 33.22 | 34.00 | 32.98 | 33.76 | 33.76 | 0.70% | 1,304,200 |
| Nov 25, 2025 | 33.09 | 33.59 | 32.06 | 33.53 | 33.53 | 2.27% | 1,514,105 |
| Nov 24, 2025 | 33.33 | 34.21 | 32.58 | 32.78 | 32.78 | -2.41% | 1,878,437 |
| Nov 21, 2025 | 31.52 | 33.79 | 31.25 | 33.59 | 33.59 | 7.73% | 1,682,978 |
| Nov 20, 2025 | 32.25 | 32.91 | 31.00 | 31.18 | 31.18 | -2.13% | 1,028,333 |
| Nov 19, 2025 | 32.66 | 32.89 | 31.48 | 31.86 | 31.86 | -2.95% | 1,068,056 |
| Nov 18, 2025 | 32.38 | 33.21 | 31.85 | 32.83 | 32.83 | 0.89% | 930,017 |
| Nov 17, 2025 | 32.80 | 33.41 | 32.31 | 32.54 | 32.54 | -1.63% | 1,117,271 |
| Nov 14, 2025 | 32.42 | 34.01 | 32.38 | 33.08 | 33.08 | 0.55% | 1,265,295 |
| Nov 13, 2025 | 32.93 | 33.82 | 32.41 | 32.90 | 32.90 | -1.88% | 1,257,232 |
| Nov 12, 2025 | 33.25 | 33.74 | 32.95 | 33.53 | 33.53 | 0.84% | 1,078,903 |
| Nov 11, 2025 | 31.95 | 33.28 | 31.50 | 33.25 | 33.25 | 4.10% | 1,172,368 |
| Nov 10, 2025 | 31.11 | 32.08 | 30.38 | 31.94 | 31.94 | 4.28% | 1,157,164 |
| Nov 7, 2025 | 30.42 | 30.75 | 29.36 | 30.63 | 30.63 | -1.03% | 1,355,360 |
| Nov 6, 2025 | 31.85 | 31.88 | 30.05 | 30.95 | 30.95 | -2.89% | 1,872,496 |
| Nov 5, 2025 | 28.90 | 32.25 | 28.56 | 31.87 | 31.87 | -1.82% | 2,780,698 |
| Nov 4, 2025 | 32.97 | 33.50 | 32.41 | 32.46 | 32.46 | -3.02% | 1,524,778 |
| Nov 3, 2025 | 34.00 | 34.96 | 32.94 | 33.47 | 33.47 | -3.27% | 1,407,583 |
| Oct 31, 2025 | 34.99 | 35.38 | 34.36 | 34.60 | 34.60 | -1.62% | 1,267,731 |
| Oct 30, 2025 | 34.37 | 35.57 | 34.26 | 35.17 | 35.17 | 1.68% | 1,107,873 |
| Oct 29, 2025 | 34.53 | 35.77 | 33.94 | 34.59 | 34.59 | -0.52% | 1,264,900 |
| Oct 28, 2025 | 34.91 | 35.95 | 34.47 | 34.77 | 34.77 | -1.53% | 1,188,028 |
| Oct 27, 2025 | 34.41 | 35.48 | 34.00 | 35.31 | 35.31 | 5.31% | 1,745,976 |
| Oct 24, 2025 | 33.69 | 34.21 | 33.25 | 33.53 | 33.53 | -0.30% | 1,083,559 |
| Oct 23, 2025 | 33.21 | 34.11 | 33.02 | 33.63 | 33.63 | 1.48% | 1,002,485 |
| Oct 22, 2025 | 34.05 | 34.33 | 33.10 | 33.14 | 33.14 | -3.07% | 934,492 |