Ultragenyx Pharmaceutical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 23.970 | 24.880 | 23.882 | 23.882 | 23.882 | 445 |
| 2026-02-06 | 23.890 | 24.694 | 23.890 | 24.694 | 24.694 | 290 |
| 2026-02-05 | 24.730 | 24.896 | 24.383 | 24.413 | 24.413 | 1,474 |
| 2026-02-04 | 24.670 | 25.070 | 24.140 | 24.140 | 24.140 | 647 |
| 2026-02-03 | 25.000 | 25.789 | 24.423 | 24.653 | 24.653 | 1,011 |
| 2026-02-02 | 23.260 | 24.854 | 23.260 | 24.770 | 24.770 | 962 |
| 2026-01-30 | 23.770 | 24.450 | 23.310 | 23.627 | 23.627 | 813 |
| 2026-01-29 | 24.330 | 24.850 | 24.000 | 24.000 | 24.000 | 1,216 |
| 2026-01-28 | 24.960 | 24.960 | 24.440 | 24.440 | 24.440 | 856 |
| 2026-01-27 | 24.080 | 24.810 | 24.080 | 24.614 | 24.614 | 758 |
| 2026-01-26 | 24.080 | 24.873 | 24.000 | 24.476 | 24.476 | 2,803 |
| 2026-01-23 | 23.300 | 24.334 | 23.300 | 24.205 | 24.205 | 1,104 |
| 2026-01-22 | 22.780 | 23.684 | 22.719 | 23.476 | 23.476 | 5,381 |
| 2026-01-21 | 22.720 | 22.914 | 22.603 | 22.844 | 22.844 | 201 |
| 2026-01-20 | 22.391 | 22.831 | 22.000 | 22.586 | 22.586 | 1,951 |
| 2026-01-19 | 22.956 | 22.956 | 22.956 | 22.956 | 22.956 | 0 |
| 2026-01-16 | 23.400 | 23.680 | 22.956 | 22.956 | 22.956 | 6,660 |
| 2026-01-15 | 23.870 | 24.060 | 23.104 | 23.512 | 23.512 | 1,373 |
| 2026-01-14 | 23.896 | 24.320 | 23.740 | 23.974 | 23.974 | 1,423 |
| 2026-01-13 | 24.280 | 24.730 | 23.640 | 23.914 | 23.914 | 1,207 |
| 2026-01-12 | 22.950 | 24.560 | 22.407 | 24.050 | 24.050 | 3,844 |
| 2026-01-09 | 23.460 | 23.850 | 22.770 | 22.770 | 22.770 | 8,230 |
| 2026-01-08 | 24.310 | 25.000 | 23.144 | 23.144 | 23.144 | 5,855 |
| 2026-01-07 | 22.380 | 23.760 | 22.380 | 23.385 | 23.385 | 4,615 |
| 2026-01-06 | 22.781 | 23.040 | 22.129 | 22.397 | 22.397 | 1,514 |
| 2026-01-05 | 23.700 | 23.700 | 22.707 | 23.073 | 23.073 | 3,978 |
| 2026-01-02 | 23.170 | 23.970 | 22.300 | 23.276 | 23.276 | 7,016 |
| 2025-12-31 | 23.000 | 23.000 | 21.929 | 22.516 | 22.516 | 25,761 |
| 2025-12-30 | 19.930 | 22.637 | 19.720 | 22.520 | 22.520 | 99,408 |
| 2025-12-29 | 18.000 | 20.476 | 18.000 | 18.987 | 18.987 | 50,005 |
| 2025-12-24 | 34.500 | 34.685 | 34.120 | 34.582 | 34.582 | 201 |
| 2025-12-23 | 34.730 | 34.755 | 34.437 | 34.465 | 34.465 | 181 |
| 2025-12-22 | 33.570 | 35.000 | 33.350 | 34.980 | 34.980 | 1,135 |
| 2025-12-19 | 32.850 | 33.917 | 32.850 | 33.917 | 33.917 | 115 |
| 2025-12-18 | 32.910 | 34.000 | 32.910 | 33.303 | 33.303 | 239 |
| 2025-12-17 | 34.850 | 34.850 | 33.440 | 33.553 | 33.553 | 706 |
| 2025-12-16 | 36.220 | 36.460 | 34.614 | 34.690 | 34.690 | 1,187 |
| 2025-12-15 | 36.500 | 36.850 | 35.875 | 36.087 | 36.087 | 1,668 |
| 2025-12-12 | 36.390 | 36.430 | 36.140 | 36.180 | 36.180 | 171 |
| 2025-12-11 | 36.140 | 36.432 | 36.020 | 36.392 | 36.392 | 622 |
| 2025-12-10 | 36.380 | 36.610 | 35.760 | 35.850 | 35.850 | 999 |
| 2025-12-09 | 37.050 | 37.470 | 35.810 | 36.425 | 36.425 | 1,679 |
| 2025-12-08 | 40.860 | 41.500 | 36.235 | 36.369 | 36.369 | 3,863 |
| 2025-12-05 | 36.375 | 37.180 | 36.370 | 36.740 | 36.740 | 1,638 |
| 2025-12-04 | 36.480 | 37.129 | 36.405 | 36.960 | 36.960 | 301 |
| 2025-12-03 | 33.906 | 35.610 | 33.906 | 35.610 | 35.610 | 172 |
| 2025-12-02 | 33.680 | 33.800 | 33.542 | 33.542 | 33.542 | 103 |
← NewerPage 4 of 4 · 227 trading days
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.