5 DAY PERFORMANCE
+75.54%
1 MONTH PERFORMANCE
-12.47%
3 MONTH PERFORMANCE
-17.60%
6 MONTH PERFORMANCE
+13.79%
YEAR-TO-DATE PERFORMANCE
-1.70%
1 YEAR PERFORMANCE
-19.62%
Ultragenyx Pharmaceutical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.41 | $14.65 (1.67%) | $15.03 | $14.41 | 5.20 M | $1.51 B |
| 09/18/2026 | $14.79 | $14.51 (-1.89%) | $15.07 | $14.07 | 13.34 M | $1.48 B |
| 09/17/2026 | $13.22 | $14.50 (9.68%) | $14.58 | $13.20 | 12.43 M | $1.48 B |
| 09/16/2026 | $13.07 | $12.88 (-1.45%) | $13.22 | $12.73 | 5.03 M | $1.31 B |
| 09/15/2026 | $13.56 | $13.07 (-3.61%) | $13.59 | $12.88 | 5.66 M | $1.33 B |
| 09/14/2026 | $14.44 | $13.61 (-5.75%) | $14.44 | $13.60 | 5.93 M | $1.39 B |
| 09/11/2026 | $14.43 | $14.30 (-0.9%) | $14.70 | $14.13 | 3.25 M | $1.46 B |
| 09/10/2026 | $14.25 | $14.40 (1.05%) | $14.44 | $13.95 | 3.67 M | $1.47 B |
| 09/09/2026 | $14.77 | $14.31 (-3.11%) | $15.19 | $14.27 | 4.58 M | $1.46 B |
| 09/08/2026 | $15.10 | $14.88 (-1.46%) | $15.25 | $14.63 | 5.93 M | $1.52 B |
| 09/04/2026 | $15.48 | $15.30 (-1.16%) | $16.08 | $15.23 | 11.49 M | $1.56 B |
| 09/03/2026 | $14.00 | $14.85 (6.07%) | $15.00 | $13.81 | 27.16 M | $1.51 B |
| 09/02/2026 | $25.96 | $26.53 (2.2%) | $26.80 | $25.57 | 7.17 M | $2.70 B |
| 09/01/2026 | $25.22 | $25.81 (2.34%) | $25.85 | $25.11 | 1.87 M | $2.63 B |
| 08/31/2026 | $25.45 | $25.21 (-0.94%) | $25.90 | $24.73 | 1.93 M | $2.57 B |
| 08/28/2026 | $26.54 | $25.61 (-3.5%) | $26.73 | $25.37 | 1.61 M | $2.61 B |
| 08/27/2026 | $26.38 | $26.26 (-0.45%) | $26.56 | $25.83 | 1.14 M | $2.68 B |
| 08/26/2026 | $26.55 | $26.44 (-0.41%) | $26.67 | $25.61 | 1.67 M | $2.69 B |
| 08/25/2026 | $26.25 | $26.46 (0.8%) | $26.92 | $26.00 | 3.81 M | $2.70 B |
| 08/24/2026 | $25.75 | $25.72 (-0.12%) | $26.09 | $25.30 | 1.54 M | $2.62 B |
| 08/21/2026 | $25.76 | $25.83 (0.27%) | $26.75 | $25.69 | 2.40 M | $2.63 B |
| 08/20/2026 | $28.39 | $25.32 (-10.81%) | $28.50 | $25.04 | 3.84 M | $2.58 B |
| 08/19/2026 | $26.28 | $26.24 (-0.15%) | $26.68 | $26.00 | 2.85 M | $2.67 B |
| 08/18/2026 | $25.68 | $25.49 (-0.74%) | $26.11 | $24.97 | 1.79 M | $2.60 B |
| 08/17/2026 | $26.26 | $26.13 (-0.5%) | $26.51 | $25.81 | 1.32 M | $2.66 B |
| 08/14/2026 | $26.30 | $26.49 (0.72%) | $26.58 | $25.75 | 1.22 M | $2.70 B |
| 08/13/2026 | $27.07 | $26.38 (-2.55%) | $27.17 | $26.33 | 946.13 K | $2.69 B |
| 08/12/2026 | $26.79 | $26.86 (0.26%) | $27.16 | $26.11 | 1.55 M | $2.74 B |
| 08/11/2026 | $27.16 | $26.96 (-0.74%) | $27.59 | $26.42 | 2.14 M | $2.75 B |
| 08/10/2026 | $25.91 | $26.80 (3.43%) | $27.11 | $25.51 | 2.36 M | $2.73 B |
| 08/07/2026 | $26.34 | $25.91 (-1.63%) | $26.71 | $25.30 | 3.83 M | $2.64 B |
| 08/06/2026 | $24.99 | $25.82 (3.32%) | $26.10 | $24.81 | 1.96 M | $2.63 B |
| 08/05/2026 | $28.48 | $24.93 (-12.46%) | $28.48 | $24.61 | 2.64 M | $2.54 B |
| 08/04/2026 | $25.19 | $25.81 (2.46%) | $26.13 | $25.01 | 2.10 M | $2.63 B |
| 08/03/2026 | $24.92 | $25.02 (0.4%) | $25.40 | $24.01 | 2.09 M | $2.55 B |
| 07/31/2026 | $25.95 | $24.91 (-4.01%) | $26.08 | $24.60 | 1.54 M | $2.51 B |
| 07/30/2026 | $25.04 | $26.04 (3.99%) | $26.10 | $24.55 | 2.68 M | $2.62 B |
| 07/29/2026 | $25.77 | $25.00 (-2.99%) | $26.15 | $24.87 | 2.33 M | $2.52 B |
| 07/28/2026 | $26.57 | $25.98 (-2.22%) | $27.29 | $25.22 | 1.84 M | $2.61 B |
| 07/27/2026 | $27.37 | $26.89 (-1.75%) | $28.00 | $26.69 | 1.77 M | $2.71 B |
| 07/24/2026 | $27.32 | $26.90 (-1.54%) | $27.48 | $26.50 | 1.50 M | $2.71 B |
| 07/23/2026 | $27.28 | $27.02 (-0.95%) | $28.05 | $27.00 | 1.89 M | $2.72 B |
| 07/22/2026 | $28.62 | $27.65 (-3.39%) | $28.86 | $27.50 | 1.55 M | $2.78 B |
| 07/21/2026 | $29.01 | $28.62 (-1.34%) | $29.10 | $28.23 | 2.28 M | $2.88 B |
| 07/20/2026 | $29.33 | $28.53 (-2.73%) | $30.03 | $28.50 | 1.26 M | $2.87 B |
| 07/17/2026 | $29.16 | $29.28 (0.41%) | $30.07 | $28.90 | 1.50 M | $2.95 B |
| 07/16/2026 | $31.86 | $30.22 (-5.15%) | $31.90 | $29.83 | 1.83 M | $3.04 B |
| 07/15/2026 | $31.61 | $31.71 (0.32%) | $31.80 | $30.64 | 1.01 M | $3.19 B |
| 07/14/2026 | $33.36 | $32.03 (-3.99%) | $33.58 | $31.92 | 1.08 M | $3.22 B |
| 07/13/2026 | $33.07 | $33.22 (0.45%) | $33.30 | $31.81 | 1.39 M | $3.34 B |
| 07/10/2026 | $34.61 | $33.82 (-2.28%) | $34.81 | $32.72 | 1.58 M | $3.40 B |
| 07/09/2026 | $34.71 | $34.61 (-0.29%) | $34.81 | $33.34 | 1.94 M | $3.48 B |
| 07/08/2026 | $35.24 | $34.67 (-1.62%) | $35.79 | $34.20 | 2.78 M | $3.49 B |
| 07/07/2026 | $34.19 | $35.87 (4.91%) | $36.57 | $33.57 | 4.42 M | $3.61 B |
| 07/06/2026 | $33.28 | $33.70 (1.26%) | $34.19 | $32.89 | 1.55 M | $3.39 B |
| 07/02/2026 | $32.80 | $33.47 (2.04%) | $33.50 | $32.48 | 1.24 M | $3.37 B |
| 07/01/2026 | $33.13 | $32.38 (-2.26%) | $33.49 | $32.34 | 2.64 M | $3.26 B |
| 06/30/2026 | $31.01 | $33.39 (7.67%) | $35.00 | $30.48 | 6.94 M | $3.36 B |
| 06/29/2026 | $30.77 | $30.68 (-0.29%) | $31.16 | $30.19 | 4.00 M | $3.09 B |
| 06/26/2026 | $29.39 | $30.77 (4.7%) | $30.99 | $29.36 | 17.18 M | $3.10 B |
| 06/25/2026 | $29.51 | $29.25 (-0.88%) | $30.57 | $29.07 | 1.93 M | $2.94 B |
| 06/24/2026 | $29.02 | $29.11 (0.31%) | $30.14 | $29.01 | 1.73 M | $2.93 B |
| 06/23/2026 | $28.58 | $28.76 (0.63%) | $29.39 | $28.50 | 2.04 M | $2.89 B |
| 06/22/2026 | $27.56 | $29.03 (5.33%) | $29.35 | $27.49 | 2.07 M | $2.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
