Ultragenyx Pharmaceutical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	25.202	27.220	24.300	25.230	25.230	5,970
2026-05-05	24.973	25.292	24.770	24.770	24.770	181
2026-05-04	24.690	25.400	24.530	24.680	24.680	688
2026-05-01	25.330	25.330	24.710	24.770	24.770	68
2026-04-30	24.250	25.052	24.250	24.840	24.840	186
2026-04-29	24.130	24.850	23.900	23.900	23.900	1,117
2026-04-28	24.475	25.140	24.295	24.540	24.540	11,548
2026-04-27	24.150	24.990	23.850	23.870	23.870	1,440
2026-04-24	24.170	24.610	23.730	23.910	23.910	826
2026-04-23	24.180	24.956	24.120	24.120	24.120	178
2026-04-22	24.580	24.640	23.730	24.620	24.620	538
2026-04-21	25.100	25.590	24.030	24.030	24.030	1,184
2026-04-20	24.320	25.143	24.300	25.143	25.143	674
2026-04-17	24.940	25.310	24.570	24.853	24.853	898
2026-04-16	25.200	26.230	24.679	24.679	24.679	1,042
2026-04-15	24.540	25.425	24.540	25.270	25.270	1,834
2026-04-14	23.520	24.540	23.520	24.470	24.470	653
2026-04-13	23.010	23.980	23.010	23.650	23.650	84
2026-04-10	23.750	24.050	23.113	23.113	23.113	102
2026-04-09	23.150	23.787	22.850	23.650	23.650	4,015
2026-04-08	24.020	24.020	22.960	23.100	23.100	991
2026-04-07	22.800	23.068	22.400	22.944	22.944	302
2026-04-02	21.410	22.210	20.610	22.120	22.120	69
2026-04-01	21.130	21.500	20.970	21.323	21.323	83
2026-03-31	19.730	21.010	19.730	20.950	20.950	940
2026-03-30	19.000	19.740	19.000	19.381	19.381	256
2026-03-27	20.092	20.092	19.184	19.184	19.184	702
2026-03-26	19.980	20.120	19.980	20.035	20.035	244
2026-03-25	18.630	19.865	18.630	19.660	19.660	2,571
2026-03-24	20.010	20.010	18.336	18.816	18.816	13,635
2026-03-23	19.850	20.590	19.620	20.030	20.030	266
2026-03-20	20.600	20.920	20.000	20.065	20.065	655
2026-03-19	20.460	20.680	19.900	20.226	20.226	590
2026-03-18	21.900	21.900	20.602	20.899	20.899	1,119
2026-03-17	22.140	22.180	21.714	21.747	21.747	47
2026-03-16	21.300	21.917	21.300	21.880	21.880	1,492
2026-03-13	21.490	22.220	21.220	21.460	21.460	1,511
2026-03-12	23.160	23.160	21.250	21.874	21.874	451
2026-03-11	22.780	22.780	21.795	21.969	21.969	1,153
2026-03-10	22.740	23.150	22.595	22.609	22.609	2,120
2026-03-09	20.410	22.690	20.410	22.460	22.460	1,228
2026-03-06	21.190	21.450	20.640	20.960	20.960	645
2026-03-05	21.580	21.680	21.460	21.600	21.600	330
2026-03-04	22.070	22.660	21.480	21.910	21.910	284
2026-03-03	22.690	22.978	21.952	22.300	22.300	650
2026-03-02	23.060	23.080	22.500	22.890	22.890	336
2026-02-27	22.500	23.340	22.500	23.100	23.100	84
2026-02-26	22.750	22.950	22.525	22.720	22.720	179
2026-02-25	23.000	24.317	22.554	22.853	22.853	637
2026-02-24	22.640	22.830	22.425	22.520	22.520	7,499
2026-02-23	22.800	23.660	22.800	22.983	22.983	609
2026-02-20	21.400	22.606	20.830	22.463	22.463	487
2026-02-19	19.950	22.070	19.950	21.870	21.870	752
2026-02-18	20.180	20.576	19.632	20.570	20.570	1,204
2026-02-17	20.650	20.845	19.872	20.140	20.140	2,023
2026-02-16	20.720	20.720	20.720	20.720	20.720	0
2026-02-13	22.940	23.500	20.720	20.720	20.720	12,472
2026-02-12	24.200	24.200	22.950	23.320	23.320	451
2026-02-11	24.230	24.230	23.270	23.866	23.866	736
2026-02-10	23.860	24.453	23.710	24.453	24.453	345

← NewerPage 3 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.