5 DAY PERFORMANCE
+10.46%
1 MONTH PERFORMANCE
-1.77%
3 MONTH PERFORMANCE
-9.02%
6 MONTH PERFORMANCE
-26.23%
YEAR-TO-DATE PERFORMANCE
+1.40%
1 YEAR PERFORMANCE
-10.49%
Ultragenyx Pharmaceutical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $38.88 | $40.29 (3.63%) | $40.43 | $38.44 | 654,904 | $3.57 B |
| 03/11/2025 | $37.53 | $38.33 (2.13%) | $38.66 | $37.26 | 840,473 | $3.47 B |
| 03/10/2025 | $38.07 | $37.50 (-1.5%) | $38.72 | $37.10 | 914,531 | $3.40 B |
| 03/07/2025 | $40.08 | $38.62 (-3.64%) | $40.25 | $38.61 | 724,701 | $3.50 B |
| 03/06/2025 | $40.06 | $40.02 (-0.1%) | $41.11 | $39.83 | 1.13 M | $3.62 B |
| 03/05/2025 | $41.00 | $40.87 (-0.32%) | $41.37 | $39.72 | 835,428 | $3.70 B |
| 03/04/2025 | $40.65 | $41.10 (1.11%) | $41.25 | $39.73 | 1.39 M | $3.72 B |
| 03/03/2025 | $42.64 | $41.26 (-3.24%) | $43.22 | $40.85 | 708,400 | $3.74 B |
| 02/28/2025 | $41.74 | $42.92 (2.83%) | $43.00 | $41.68 | 910,500 | $3.89 B |
| 02/27/2025 | $41.74 | $41.97 (0.55%) | $43.54 | $41.68 | 652,749 | $3.80 B |
| 02/26/2025 | $41.09 | $41.62 (1.29%) | $42.90 | $40.66 | 690,304 | $3.77 B |
| 02/25/2025 | $41.82 | $40.80 (-2.44%) | $42.00 | $39.74 | 947,400 | $3.69 B |
| 02/24/2025 | $42.85 | $41.84 (-2.36%) | $42.85 | $40.87 | 628,004 | $3.79 B |
| 02/21/2025 | $44.40 | $42.59 (-4.08%) | $45.00 | $42.54 | 616,026 | $3.86 B |
| 02/20/2025 | $44.38 | $44.48 (0.23%) | $44.88 | $44.00 | 618,722 | $4.03 B |
| 02/19/2025 | $43.64 | $44.29 (1.49%) | $44.98 | $43.52 | 685,000 | $4.23 B |
| 02/18/2025 | $42.83 | $43.62 (1.84%) | $44.72 | $42.57 | 818,129 | $3.95 B |
| 02/14/2025 | $44.52 | $42.49 (-4.56%) | $46.27 | $41.73 | 1.21 M | $4.06 B |
| 02/13/2025 | $43.51 | $43.52 (0.02%) | $43.90 | $42.96 | 784,317 | $4.16 B |
| 02/12/2025 | $42.87 | $43.43 (1.31%) | $43.74 | $42.52 | 635,030 | $4.15 B |
| 02/11/2025 | $44.20 | $43.58 (-1.4%) | $45.02 | $43.49 | 571,700 | $4.16 B |
| 02/10/2025 | $45.56 | $44.78 (-1.71%) | $45.67 | $44.65 | 579,641 | $4.28 B |
| 02/07/2025 | $45.73 | $45.35 (-0.83%) | $46.15 | $45.02 | 690,721 | $4.33 B |
| 02/06/2025 | $45.38 | $45.78 (0.88%) | $46.50 | $44.68 | 761,639 | $4.37 B |
| 02/05/2025 | $44.37 | $45.37 (2.25%) | $45.64 | $44.19 | 554,543 | $4.33 B |
| 02/04/2025 | $43.23 | $44.18 (2.2%) | $44.53 | $43.23 | 498,200 | $4.22 B |
| 02/03/2025 | $42.19 | $43.42 (2.92%) | $44.13 | $41.89 | 754,532 | $4.15 B |
| 01/31/2025 | $43.62 | $43.03 (-1.35%) | $43.83 | $42.75 | 466,606 | $4.11 B |
| 01/30/2025 | $42.70 | $43.40 (1.64%) | $43.91 | $42.31 | 438,505 | $4.14 B |
| 01/29/2025 | $42.44 | $42.47 (0.07%) | $43.08 | $42.11 | 393,300 | $4.06 B |
| 01/28/2025 | $43.37 | $42.49 (-2.03%) | $43.42 | $42.41 | 553,400 | $4.06 B |
| 01/27/2025 | $43.84 | $43.27 (-1.3%) | $44.66 | $43.12 | 736,587 | $4.13 B |
| 01/24/2025 | $44.81 | $44.05 (-1.7%) | $45.27 | $44.03 | 763,018 | $4.21 B |
| 01/23/2025 | $43.05 | $44.85 (4.18%) | $45.48 | $42.69 | 1.51 M | $4.28 B |
| 01/22/2025 | $41.35 | $42.94 (3.85%) | $43.18 | $41.10 | 807,282 | $4.10 B |
| 01/21/2025 | $40.47 | $41.28 (2%) | $41.33 | $40.01 | 1.16 M | $3.94 B |
| 01/17/2025 | $41.22 | $40.00 (-2.96%) | $41.50 | $39.99 | 795,100 | $3.82 B |
| 01/16/2025 | $40.93 | $40.85 (-0.2%) | $41.66 | $40.37 | 753,545 | $3.90 B |
| 01/15/2025 | $40.83 | $40.98 (0.37%) | $43.74 | $40.63 | 1.10 M | $3.91 B |
| 01/14/2025 | $43.33 | $40.02 (-7.64%) | $44.52 | $39.79 | 989,736 | $3.82 B |
| 01/13/2025 | $41.00 | $43.16 (5.27%) | $43.23 | $40.50 | 2.18 M | $4.12 B |
| 01/10/2025 | $43.29 | $42.07 (-2.82%) | $43.72 | $41.58 | 834,000 | $4.02 B |
| 01/08/2025 | $44.40 | $43.65 (-1.69%) | $44.78 | $43.28 | 612,900 | $4.17 B |
| 01/07/2025 | $43.11 | $44.44 (3.09%) | $46.24 | $43.04 | 1.16 M | $4.24 B |
| 01/06/2025 | $41.51 | $42.66 (2.77%) | $43.00 | $41.06 | 1.91 M | $4.07 B |
| 01/03/2025 | $41.15 | $41.50 (0.85%) | $41.95 | $41.10 | 1.48 M | $3.96 B |
| 01/02/2025 | $42.26 | $41.15 (-2.63%) | $42.89 | $40.05 | 1.54 M | $3.93 B |
| 12/31/2024 | $42.56 | $42.07 (-1.15%) | $42.66 | $41.26 | 733,807 | $4.02 B |
| 12/30/2024 | $43.02 | $42.27 (-1.74%) | $43.82 | $41.53 | 789,600 | $4.04 B |
| 12/27/2024 | $43.81 | $43.42 (-0.89%) | $44.07 | $42.84 | 686,516 | $4.15 B |
| 12/26/2024 | $43.44 | $43.82 (0.87%) | $43.83 | $43.06 | 400,625 | $4.18 B |
| 12/24/2024 | $43.96 | $43.75 (-0.48%) | $44.21 | $43.24 | 278,000 | $4.18 B |
| 12/23/2024 | $44.02 | $43.87 (-0.34%) | $44.20 | $43.00 | 697,500 | $4.19 B |
| 12/20/2024 | $43.48 | $44.22 (1.7%) | $44.45 | $42.85 | 1.73 M | $4.22 B |
| 12/19/2024 | $42.96 | $43.47 (1.19%) | $44.00 | $41.45 | 1.18 M | $4.15 B |
| 12/18/2024 | $44.80 | $42.94 (-4.15%) | $45.00 | $42.33 | 1.59 M | $4.10 B |
| 12/17/2024 | $45.03 | $44.95 (-0.18%) | $45.46 | $44.31 | 1.04 M | $4.29 B |
| 12/16/2024 | $45.78 | $45.40 (-0.83%) | $46.75 | $45.26 | 633,523 | $4.34 B |
| 12/13/2024 | $46.67 | $45.78 (-1.91%) | $47.12 | $45.41 | 794,215 | $4.37 B |
| 12/12/2024 | $48.61 | $46.89 (-3.54%) | $49.19 | $46.10 | 746,000 | $4.48 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.
