5 DAY PERFORMANCE
-9.23%
1 MONTH PERFORMANCE
-36.97%
3 MONTH PERFORMANCE
-13.47%
6 MONTH PERFORMANCE
-8.46%
YEAR-TO-DATE PERFORMANCE
-1.70%
1 YEAR PERFORMANCE
-18.76%
Ultragenyx Pharmaceutical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $26.41 | $26.40 (-0.02%) | $26.70 | $25.94 | 135.77 K | |
| 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 |
| 06/18/2026 | $27.54 | $27.44 (-0.36%) | $28.18 | $27.31 | 3.56 M | $2.76 B |
| 06/17/2026 | $25.09 | $26.91 (7.25%) | $27.90 | $25.09 | 3.24 M | $2.71 B |
| 06/16/2026 | $25.54 | $24.85 (-2.7%) | $25.66 | $24.51 | 2.75 M | $2.50 B |
| 06/15/2026 | $24.62 | $25.38 (3.09%) | $25.38 | $24.50 | 1.48 M | $2.55 B |
| 06/12/2026 | $24.08 | $24.35 (1.12%) | $24.81 | $24.01 | 1.85 M | $2.45 B |
| 06/11/2026 | $22.93 | $23.98 (4.58%) | $24.08 | $22.48 | 1.53 M | $2.41 B |
| 06/10/2026 | $22.56 | $22.97 (1.82%) | $23.23 | $22.43 | 1.20 M | $2.31 B |
| 06/09/2026 | $22.14 | $22.79 (2.94%) | $23.05 | $22.03 | 1.62 M | $2.29 B |
| 06/08/2026 | $22.15 | $21.59 (-2.53%) | $22.29 | $21.39 | 1.69 M | $2.17 B |
| 06/05/2026 | $23.31 | $21.91 (-6.01%) | $23.41 | $21.74 | 1.12 M | $2.20 B |
| 06/04/2026 | $22.51 | $23.31 (3.55%) | $23.47 | $22.18 | 1.41 M | $2.34 B |
| 06/03/2026 | $21.85 | $22.41 (2.56%) | $22.61 | $21.81 | 1.80 M | $2.25 B |
| 06/02/2026 | $22.49 | $21.78 (-3.16%) | $22.64 | $21.33 | 2.03 M | $2.19 B |
| 06/01/2026 | $23.77 | $22.85 (-3.87%) | $24.06 | $22.62 | 2.33 M | $2.30 B |
| 05/29/2026 | $23.56 | $23.94 (1.61%) | $24.08 | $23.30 | 1.84 M | $2.41 B |
| 05/28/2026 | $23.41 | $23.26 (-0.64%) | $23.90 | $22.74 | 1.26 M | $2.34 B |
| 05/27/2026 | $23.13 | $23.39 (1.12%) | $23.55 | $23.00 | 1.69 M | $2.35 B |
| 05/26/2026 | $23.62 | $23.14 (-2.03%) | $23.75 | $23.01 | 1.22 M | $2.33 B |
| 05/22/2026 | $23.68 | $23.39 (-1.22%) | $24.12 | $23.26 | 1.13 M | $2.35 B |
| 05/21/2026 | $23.42 | $23.71 (1.24%) | $24.12 | $23.11 | 1.27 M | $2.39 B |
| 05/20/2026 | $22.55 | $23.37 (3.64%) | $23.72 | $22.55 | 1.55 M | $2.35 B |
| 05/19/2026 | $24.20 | $22.45 (-7.23%) | $24.41 | $22.23 | 2.12 M | $2.26 B |
| 05/18/2026 | $25.12 | $24.19 (-3.7%) | $25.17 | $23.98 | 1.55 M | $2.43 B |
| 05/15/2026 | $25.71 | $25.00 (-2.76%) | $25.95 | $24.84 | 1.52 M | $2.52 B |
| 05/14/2026 | $26.53 | $25.80 (-2.75%) | $26.67 | $25.77 | 1.16 M | $2.60 B |
| 05/13/2026 | $26.61 | $26.46 (-0.56%) | $26.94 | $26.21 | 1.36 M | $2.66 B |
| 05/12/2026 | $26.38 | $26.84 (1.74%) | $26.89 | $26.01 | 1.27 M | $2.70 B |
| 05/11/2026 | $26.45 | $26.30 (-0.57%) | $27.42 | $26.21 | 1.86 M | $2.65 B |
| 05/08/2026 | $26.05 | $26.12 (0.27%) | $26.67 | $25.93 | 1.56 M | $2.63 B |
| 05/07/2026 | $26.16 | $26.13 (-0.11%) | $26.50 | $25.53 | 1.98 M | $2.63 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.
