5 DAY PERFORMANCE
-8.72%
1 MONTH PERFORMANCE
-1.14%
3 MONTH PERFORMANCE
-8.46%
6 MONTH PERFORMANCE
-26.95%
YEAR-TO-DATE PERFORMANCE
-1.70%
1 YEAR PERFORMANCE
-35.51%
Ultragenyx Pharmaceutical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.82 | $25.91 (0.35%) | $27.27 | $24.23 | 2.05 M | $2.50 B |
| 05/05/2026 | $24.96 | $25.01 (0.2%) | $25.32 | $24.45 | 1.48 M | $2.52 B |
| 05/04/2026 | $24.69 | $24.81 (0.49%) | $25.32 | $24.49 | 1.85 M | $2.50 B |
| 05/01/2026 | $24.90 | $24.77 (-0.52%) | $25.12 | $24.37 | 1.41 M | $2.47 B |
| 04/30/2026 | $24.52 | $24.69 (0.69%) | $25.08 | $24.17 | 1.79 M | $2.47 B |
| 04/29/2026 | $24.13 | $24.18 (0.21%) | $24.76 | $23.71 | 2.06 M | $2.42 B |
| 04/28/2026 | $24.32 | $24.53 (0.86%) | $25.14 | $24.25 | 1.73 M | $2.45 B |
| 04/27/2026 | $24.15 | $23.99 (-0.66%) | $25.05 | $23.78 | 1.81 M | $2.40 B |
| 04/24/2026 | $24.37 | $24.10 (-1.11%) | $24.44 | $23.69 | 1.54 M | $2.41 B |
| 04/23/2026 | $24.60 | $24.28 (-1.3%) | $25.11 | $23.95 | 1.46 M | $2.43 B |
| 04/22/2026 | $24.31 | $24.61 (1.23%) | $24.72 | $24.05 | 1.35 M | $2.46 B |
| 04/21/2026 | $25.17 | $24.10 (-4.25%) | $25.22 | $23.95 | 1.39 M | $2.41 B |
| 04/20/2026 | $24.62 | $25.06 (1.79%) | $25.28 | $24.25 | 1.45 M | $2.50 B |
| 04/17/2026 | $24.94 | $24.81 (-0.52%) | $25.24 | $24.54 | 1.73 M | $2.48 B |
| 04/16/2026 | $25.64 | $24.52 (-4.37%) | $26.19 | $24.33 | 1.81 M | $2.45 B |
| 04/15/2026 | $24.75 | $25.18 (1.74%) | $25.45 | $24.71 | 1.94 M | $2.52 B |
| 04/14/2026 | $23.35 | $24.57 (5.22%) | $24.74 | $23.35 | 1.82 M | $2.45 B |
| 04/13/2026 | $23.11 | $23.63 (2.25%) | $24.12 | $23.01 | 1.47 M | $2.36 B |
| 04/10/2026 | $24.02 | $23.30 (-3%) | $24.13 | $23.06 | 1.55 M | $2.33 B |
| 04/09/2026 | $22.92 | $23.91 (4.32%) | $24.12 | $22.92 | 1.97 M | $2.39 B |
| 04/08/2026 | $23.64 | $23.15 (-2.07%) | $23.99 | $22.88 | 1.62 M | $2.31 B |
| 04/07/2026 | $22.91 | $23.15 (1.05%) | $23.18 | $22.34 | 1.48 M | $2.31 B |
| 04/06/2026 | $22.45 | $22.87 (1.87%) | $22.97 | $22.28 | 1.35 M | $2.28 B |
| 04/02/2026 | $21.05 | $22.45 (6.65%) | $22.45 | $20.79 | 1.77 M | $2.24 B |
| 04/01/2026 | $20.97 | $21.42 (2.15%) | $21.56 | $20.92 | 2.31 M | $2.14 B |
| 03/31/2026 | $19.98 | $20.95 (4.85%) | $21.07 | $19.54 | 2.96 M | $2.09 B |
| 03/30/2026 | $19.48 | $19.30 (-0.92%) | $19.77 | $19.13 | 3.66 M | $1.93 B |
| 03/27/2026 | $20.00 | $19.38 (-3.1%) | $20.09 | $19.10 | 1.53 M | $1.94 B |
| 03/26/2026 | $19.69 | $20.00 (1.57%) | $20.45 | $19.61 | 2.29 M | $2.00 B |
| 03/25/2026 | $18.75 | $19.85 (5.87%) | $19.94 | $18.70 | 1.89 M | $1.98 B |
| 03/24/2026 | $19.36 | $18.50 (-4.44%) | $19.40 | $18.29 | 3.78 M | $1.85 B |
| 03/23/2026 | $20.18 | $20.27 (0.45%) | $20.33 | $19.53 | 2.07 M | $2.02 B |
| 03/20/2026 | $20.52 | $19.87 (-3.17%) | $20.68 | $19.86 | 3.80 M | $1.99 B |
| 03/19/2026 | $20.16 | $20.42 (1.29%) | $20.57 | $19.90 | 1.65 M | $2.04 B |
| 03/18/2026 | $21.37 | $20.46 (-4.26%) | $21.50 | $20.39 | 2.88 M | $2.04 B |
| 03/17/2026 | $21.80 | $21.60 (-0.92%) | $22.20 | $21.55 | 1.40 M | $2.16 B |
| 03/16/2026 | $21.57 | $21.82 (1.16%) | $22.01 | $21.39 | 980.82 K | $2.18 B |
| 03/13/2026 | $21.94 | $21.34 (-2.73%) | $22.27 | $21.29 | 2.54 M | $2.13 B |
| 03/12/2026 | $21.93 | $21.71 (-1%) | $22.29 | $21.12 | 1.46 M | $2.17 B |
| 03/11/2026 | $22.78 | $22.21 (-2.5%) | $22.84 | $21.74 | 3.50 M | $2.22 B |
| 03/10/2026 | $22.74 | $22.84 (0.44%) | $23.19 | $22.38 | 1.14 M | $2.28 B |
| 03/09/2026 | $21.40 | $22.61 (5.65%) | $22.81 | $21.37 | 2.26 M | $2.26 B |
| 03/06/2026 | $21.26 | $21.25 (-0.05%) | $21.41 | $20.61 | 2.15 M | $2.12 B |
| 03/05/2026 | $21.58 | $21.46 (-0.56%) | $21.98 | $21.39 | 2.43 M | $2.14 B |
| 03/04/2026 | $22.07 | $21.80 (-1.22%) | $22.19 | $21.47 | 2.28 M | $2.18 B |
| 03/03/2026 | $22.40 | $22.07 (-1.47%) | $22.88 | $21.88 | 1.72 M | $2.20 B |
| 03/02/2026 | $22.54 | $23.02 (2.13%) | $23.19 | $22.51 | 1.67 M | $2.30 B |
| 02/27/2026 | $22.95 | $23.39 (1.92%) | $23.46 | $22.54 | 1.41 M | $2.34 B |
| 02/26/2026 | $22.83 | $23.04 (0.92%) | $23.17 | $22.48 | 1.34 M | $2.30 B |
| 02/25/2026 | $22.72 | $22.91 (0.84%) | $23.08 | $22.46 | 1.10 M | $2.29 B |
| 02/24/2026 | $22.65 | $22.75 (0.44%) | $23.00 | $22.41 | 1.43 M | $2.27 B |
| 02/23/2026 | $22.89 | $22.51 (-1.66%) | $23.79 | $22.39 | 2.23 M | $2.25 B |
| 02/20/2026 | $21.56 | $22.72 (5.38%) | $22.87 | $21.31 | 2.13 M | $2.27 B |
| 02/19/2026 | $20.41 | $21.83 (6.96%) | $22.16 | $20.08 | 2.35 M | $2.18 B |
| 02/18/2026 | $20.00 | $20.45 (2.25%) | $20.62 | $19.63 | 2.11 M | $2.04 B |
| 02/17/2026 | $20.65 | $20.18 (-2.28%) | $20.89 | $19.78 | 3.16 M | $2.02 B |
| 02/13/2026 | $21.54 | $20.52 (-4.74%) | $23.17 | $19.61 | 7.20 M | $2.05 B |
| 02/12/2026 | $23.96 | $23.50 (-1.92%) | $24.35 | $22.93 | 1.89 M | $2.35 B |
| 02/11/2026 | $24.23 | $23.88 (-1.44%) | $24.35 | $23.27 | 1.40 M | $2.39 B |
| 02/10/2026 | $23.49 | $24.20 (3.02%) | $24.68 | $23.49 | 1.22 M | $2.42 B |
| 02/09/2026 | $24.66 | $23.88 (-3.16%) | $24.67 | $23.78 | 1.71 M | $2.39 B |
| 02/06/2026 | $24.25 | $24.70 (1.86%) | $24.87 | $23.89 | 2.68 M | $2.46 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.
