Ultragenyx Pharmaceutical Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	25.080	25.386	24.670	25.256	25.256	710
2026-07-29	25.804	26.340	25.140	25.140	25.140	452
2026-07-28	24.570	27.140	24.570	25.720	25.720	392
2026-07-27	27.000	27.773	26.733	27.130	27.130	192
2026-07-24	27.700	27.700	26.530	26.750	26.750	866
2026-07-23	27.280	27.965	27.000	27.560	27.560	136
2026-07-22	28.850	28.880	27.580	27.595	27.595	674
2026-07-21	28.890	29.380	28.470	28.670	28.670	162
2026-07-20	30.080	30.080	29.090	29.220	29.220	564
2026-07-17	29.170	29.940	29.050	29.590	29.590	777
2026-07-16	31.655	31.690	29.990	30.050	30.050	625
2026-07-15	32.260	32.260	30.750	31.560	31.560	815
2026-07-14	32.700	33.330	32.106	32.350	32.350	279
2026-07-13	34.000	34.000	31.741	32.230	32.230	1,859
2026-07-10	34.100	35.000	32.711	33.590	33.590	814
2026-07-09	35.420	35.420	33.915	34.450	34.450	958
2026-07-08	35.490	35.880	34.292	34.600	34.600	7,810
2026-07-07	33.370	36.560	33.100	35.780	35.780	2,307
2026-07-06	33.310	34.220	32.480	33.940	33.940	2,836
2026-07-03	32.670	32.670	32.670	32.670	32.670	0
2026-07-02	32.825	33.250	32.380	32.670	32.670	427
2026-07-01	34.000	34.000	32.540	32.815	32.815	698
2026-06-30	30.950	34.965	30.080	34.165	34.165	3,622
2026-06-29	31.100	31.740	30.318	30.650	30.650	2,196
2026-06-26	28.990	30.788	28.990	30.073	30.073	3,533
2026-06-25	29.250	30.497	29.120	29.170	29.170	415
2026-06-24	28.250	30.060	28.250	29.480	29.480	773
2026-06-23	28.700	29.300	28.500	29.112	29.112	4,980
2026-06-22	27.300	29.000	26.980	29.000	29.000	2,351
2026-06-19	27.850	27.850	27.850	27.850	27.850	0
2026-06-18	27.650	28.054	27.310	27.850	27.850	986
2026-06-17	25.150	27.870	25.030	27.451	27.451	2,707
2026-06-16	25.430	25.630	24.835	24.880	24.880	318
2026-06-15	24.400	25.200	24.400	25.070	25.070	3,431
2026-06-12	23.250	24.760	23.250	24.407	24.407	4,182
2026-06-11	22.670	23.336	22.670	23.336	23.336	957
2026-06-10	22.310	23.160	22.300	22.760	22.760	62
2026-06-09	21.690	22.590	21.690	22.253	22.253	1,739
2026-06-08	22.560	22.590	21.426	21.570	21.570	1,267
2026-06-05	22.770	23.350	21.920	21.920	21.920	213
2026-06-04	22.880	23.380	22.880	23.220	23.220	587
2026-06-03	21.850	22.560	21.760	22.390	22.390	296
2026-06-02	22.800	22.850	21.400	21.736	21.736	1,447
2026-06-01	24.540	24.540	22.848	23.015	23.015	1,079
2026-05-29	23.504	23.790	23.504	23.750	23.750	67
2026-05-28	23.180	23.500	22.760	23.260	23.260	333
2026-05-27	23.050	23.500	23.050	23.300	23.300	47
2026-05-26	23.750	24.010	23.100	23.360	23.360	453
2026-05-22	24.000	24.000	23.390	23.490	23.490	1,351
2026-05-21	23.469	23.940	23.370	23.940	23.940	188
2026-05-20	22.380	23.340	22.380	23.310	23.310	6,279
2026-05-19	24.251	24.251	22.660	22.660	22.660	1,868
2026-05-18	25.350	25.350	24.220	24.220	24.220	7,692
2026-05-15	25.750	26.100	24.850	24.900	24.900	969
2026-05-14	26.360	26.800	25.950	25.970	25.970	1,119
2026-05-13	27.000	27.000	26.360	26.400	26.400	2,443
2026-05-12	26.200	26.770	25.930	26.460	26.460	396
2026-05-11	26.380	27.362	26.000	26.430	26.430	1,724
2026-05-08	26.070	26.550	25.980	26.460	26.460	263
2026-05-07	25.930	26.500	25.750	26.300	26.300	447

← NewerPage 2 of 4 · 227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.