5 DAY PERFORMANCE
-17.60%
1 MONTH PERFORMANCE
-3.33%
3 MONTH PERFORMANCE
+11.54%
6 MONTH PERFORMANCE
-33.75%
YEAR-TO-DATE PERFORMANCE
-1.70%
1 YEAR PERFORMANCE
-38.61%
Ultragenyx Pharmaceutical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $25.91 | $25.93 (0.08%) | $27.27 | $24.23 | 3.45 M | $2.61 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 | $2.49 B |
| 04/30/2026 | $24.52 | $24.69 (0.69%) | $25.08 | $24.17 | 1.79 M | $2.48 B |
| 04/29/2026 | $24.13 | $24.18 (0.21%) | $24.76 | $23.71 | 2.06 M | $2.43 B |
| 04/28/2026 | $24.32 | $24.53 (0.86%) | $25.14 | $24.25 | 1.73 M | $2.47 B |
| 04/27/2026 | $24.15 | $23.99 (-0.66%) | $25.05 | $23.78 | 1.81 M | $2.41 B |
| 04/24/2026 | $24.37 | $24.10 (-1.11%) | $24.44 | $23.69 | 1.54 M | $2.42 B |
| 04/23/2026 | $24.60 | $24.28 (-1.3%) | $25.11 | $23.95 | 1.46 M | $2.44 B |
| 04/22/2026 | $24.31 | $24.61 (1.23%) | $24.72 | $24.05 | 1.35 M | $2.48 B |
| 04/21/2026 | $25.17 | $24.10 (-4.25%) | $25.22 | $23.95 | 1.39 M | $2.42 B |
| 04/20/2026 | $24.62 | $25.06 (1.79%) | $25.28 | $24.25 | 1.45 M | $2.52 B |
| 04/17/2026 | $24.94 | $24.81 (-0.52%) | $25.24 | $24.54 | 1.73 M | $2.50 B |
| 04/16/2026 | $25.64 | $24.52 (-4.37%) | $26.19 | $24.33 | 1.81 M | $2.47 B |
| 04/15/2026 | $24.75 | $25.18 (1.74%) | $25.45 | $24.71 | 1.94 M | $2.53 B |
| 04/14/2026 | $23.35 | $24.57 (5.22%) | $24.74 | $23.35 | 1.82 M | $2.47 B |
| 04/13/2026 | $23.11 | $23.63 (2.25%) | $24.12 | $23.01 | 1.47 M | $2.38 B |
| 04/10/2026 | $24.02 | $23.30 (-3%) | $24.13 | $23.06 | 1.55 M | $2.34 B |
| 04/09/2026 | $22.92 | $23.91 (4.32%) | $24.12 | $22.92 | 1.97 M | $2.41 B |
| 04/08/2026 | $23.64 | $23.15 (-2.07%) | $23.99 | $22.88 | 1.62 M | $2.33 B |
| 04/07/2026 | $22.91 | $23.15 (1.05%) | $23.18 | $22.34 | 1.48 M | $2.33 B |
| 04/06/2026 | $22.45 | $22.87 (1.87%) | $22.97 | $22.28 | 1.35 M | $2.30 B |
| 04/02/2026 | $21.05 | $22.45 (6.65%) | $22.45 | $20.79 | 1.77 M | $2.26 B |
| 04/01/2026 | $20.97 | $21.42 (2.15%) | $21.56 | $20.92 | 2.31 M | $2.15 B |
| 03/31/2026 | $19.98 | $20.95 (4.85%) | $21.07 | $19.54 | 2.96 M | $2.11 B |
| 03/30/2026 | $19.48 | $19.30 (-0.92%) | $19.77 | $19.13 | 3.66 M | $1.94 B |
| 03/27/2026 | $20.00 | $19.38 (-3.1%) | $20.09 | $19.10 | 1.53 M | $1.95 B |
| 03/26/2026 | $19.69 | $20.00 (1.57%) | $20.45 | $19.61 | 2.29 M | $2.01 B |
| 03/25/2026 | $18.75 | $19.85 (5.87%) | $19.94 | $18.70 | 1.89 M | $2.00 B |
| 03/24/2026 | $19.36 | $18.50 (-4.44%) | $19.40 | $18.29 | 3.78 M | $1.86 B |
| 03/23/2026 | $20.18 | $20.27 (0.45%) | $20.33 | $19.53 | 2.07 M | $2.04 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.
