5 DAY PERFORMANCE
+5.15%
1 MONTH PERFORMANCE
+14.65%
3 MONTH PERFORMANCE
+14.83%
6 MONTH PERFORMANCE
-1.00%
YEAR-TO-DATE PERFORMANCE
-13.14%
1 YEAR PERFORMANCE
-22.81%
Ultragenyx Pharmaceutical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $36.46 | $36.54 (0.22%) | $37.25 | $36.08 | 1.24 M | $3.65 B |
| 12/03/2025 | $33.53 | $36.45 (8.71%) | $36.54 | $33.48 | 2.02 M | $3.64 B |
| 12/02/2025 | $33.37 | $33.47 (0.3%) | $34.09 | $33.16 | 949.80 K | $3.34 B |
| 12/01/2025 | $34.32 | $33.37 (-2.77%) | $34.37 | $33.19 | 1.04 M | $3.33 B |
| 11/28/2025 | $33.82 | $34.75 (2.75%) | $34.84 | $33.60 | 785.20 K | $3.47 B |
| 11/26/2025 | $33.22 | $33.76 (1.63%) | $34.00 | $32.98 | 1.30 M | $3.37 B |
| 11/25/2025 | $33.09 | $33.53 (1.33%) | $33.59 | $32.06 | 1.51 M | $3.35 B |
| 11/24/2025 | $33.33 | $32.78 (-1.65%) | $34.21 | $32.58 | 1.88 M | $3.27 B |
| 11/21/2025 | $31.52 | $33.59 (6.57%) | $33.79 | $31.25 | 1.68 M | $3.35 B |
| 11/20/2025 | $32.25 | $31.18 (-3.32%) | $32.91 | $31.00 | 1.03 M | $3.11 B |
| 11/19/2025 | $32.66 | $31.86 (-2.45%) | $32.89 | $31.48 | 1.07 M | $3.18 B |
| 11/18/2025 | $32.38 | $32.83 (1.39%) | $33.21 | $31.85 | 930.02 K | $3.28 B |
| 11/17/2025 | $32.80 | $32.54 (-0.79%) | $33.41 | $32.31 | 1.12 M | $3.25 B |
| 11/14/2025 | $32.42 | $33.08 (2.04%) | $34.01 | $32.38 | 1.27 M | $3.30 B |
| 11/13/2025 | $32.93 | $32.90 (-0.09%) | $33.82 | $32.41 | 1.26 M | $3.28 B |
| 11/12/2025 | $33.25 | $33.53 (0.84%) | $33.74 | $32.95 | 1.08 M | $3.35 B |
| 11/11/2025 | $31.95 | $33.25 (4.07%) | $33.28 | $31.50 | 1.17 M | $3.32 B |
| 11/10/2025 | $31.11 | $31.94 (2.67%) | $32.08 | $30.38 | 1.16 M | $3.19 B |
| 11/07/2025 | $30.42 | $30.63 (0.69%) | $30.75 | $29.36 | 1.36 M | $3.06 B |
| 11/06/2025 | $31.85 | $30.95 (-2.83%) | $31.88 | $30.05 | 1.87 M | $3.09 B |
| 11/05/2025 | $28.90 | $31.87 (10.28%) | $32.25 | $28.56 | 2.78 M | $3.18 B |
| 11/04/2025 | $32.97 | $32.46 (-1.55%) | $33.50 | $32.41 | 1.52 M | $3.24 B |
| 11/03/2025 | $34.00 | $33.47 (-1.56%) | $34.96 | $32.94 | 1.41 M | $3.34 B |
| 10/31/2025 | $34.99 | $34.60 (-1.11%) | $35.38 | $34.35 | 1.27 M | $3.41 B |
| 10/30/2025 | $34.37 | $35.17 (2.33%) | $35.57 | $34.26 | 1.11 M | $3.46 B |
| 10/29/2025 | $34.53 | $34.59 (0.17%) | $35.77 | $33.94 | 1.26 M | $3.41 B |
| 10/28/2025 | $34.91 | $34.77 (-0.4%) | $35.95 | $34.47 | 1.19 M | $3.42 B |
| 10/27/2025 | $34.41 | $35.31 (2.62%) | $35.48 | $34.00 | 1.75 M | $3.48 B |
| 10/24/2025 | $33.69 | $33.53 (-0.47%) | $34.21 | $33.25 | 1.08 M | $3.30 B |
| 10/23/2025 | $33.21 | $33.63 (1.26%) | $34.11 | $33.02 | 1.00 M | $3.31 B |
| 10/22/2025 | $34.05 | $33.14 (-2.67%) | $34.33 | $33.10 | 934.50 K | $3.26 B |
| 10/21/2025 | $34.16 | $34.19 (0.09%) | $34.78 | $33.89 | 1.18 M | $3.37 B |
| 10/20/2025 | $33.29 | $34.40 (3.33%) | $34.75 | $33.05 | 1.31 M | $3.39 B |
| 10/17/2025 | $33.84 | $32.64 (-3.55%) | $34.22 | $32.39 | 1.24 M | $3.21 B |
| 10/16/2025 | $33.74 | $33.97 (0.68%) | $34.50 | $33.30 | 2.05 M | $3.34 B |
| 10/15/2025 | $31.77 | $33.43 (5.23%) | $33.57 | $31.60 | 1.57 M | $3.29 B |
| 10/14/2025 | $31.95 | $31.69 (-0.81%) | $32.14 | $31.44 | 1.23 M | $3.12 B |
| 10/13/2025 | $31.51 | $32.02 (1.62%) | $32.30 | $31.37 | 1.00 M | $3.15 B |
| 10/10/2025 | $31.81 | $31.45 (-1.13%) | $31.84 | $30.93 | 1.57 M | $3.10 B |
| 10/09/2025 | $31.01 | $31.66 (2.1%) | $32.10 | $30.93 | 1.64 M | $3.12 B |
| 10/08/2025 | $29.74 | $30.86 (3.77%) | $31.51 | $29.60 | 1.28 M | $3.04 B |
| 10/07/2025 | $30.49 | $29.74 (-2.46%) | $30.53 | $29.57 | 1.45 M | $2.93 B |
| 10/06/2025 | $31.42 | $30.19 (-3.91%) | $31.70 | $30.15 | 1.32 M | $2.97 B |
| 10/03/2025 | $31.04 | $31.21 (0.55%) | $31.62 | $30.82 | 1.36 M | $3.07 B |
| 10/02/2025 | $30.22 | $30.90 (2.25%) | $30.93 | $29.81 | 1.22 M | $3.04 B |
| 10/01/2025 | $30.22 | $29.99 (-0.76%) | $30.86 | $29.60 | 1.96 M | $2.95 B |
| 09/30/2025 | $30.44 | $30.08 (-1.18%) | $30.60 | $29.63 | 1.62 M | $2.96 B |
| 09/29/2025 | $29.26 | $30.36 (3.76%) | $31.15 | $29.02 | 2.41 M | $2.99 B |
| 09/26/2025 | $28.00 | $29.08 (3.86%) | $29.34 | $27.99 | 2.66 M | $2.86 B |
| 09/25/2025 | $28.70 | $27.82 (-3.07%) | $28.70 | $27.75 | 1.61 M | $2.74 B |
| 09/24/2025 | $28.38 | $28.76 (1.34%) | $29.05 | $28.05 | 1.75 M | $2.83 B |
| 09/23/2025 | $29.39 | $28.40 (-3.37%) | $29.64 | $28.28 | 1.39 M | $2.80 B |
| 09/22/2025 | $28.22 | $29.47 (4.43%) | $29.70 | $27.88 | 1.60 M | $2.90 B |
| 09/19/2025 | $29.16 | $28.13 (-3.53%) | $29.20 | $28.09 | 3.63 M | $2.77 B |
| 09/18/2025 | $29.17 | $29.11 (-0.21%) | $29.50 | $28.65 | 1.68 M | $2.87 B |
| 09/17/2025 | $29.62 | $28.71 (-3.07%) | $29.89 | $28.62 | 1.37 M | $2.83 B |
| 09/16/2025 | $29.08 | $29.48 (1.38%) | $29.79 | $29.08 | 2.06 M | $2.90 B |
| 09/15/2025 | $30.09 | $29.00 (-3.62%) | $30.45 | $28.96 | 1.99 M | $2.86 B |
| 09/12/2025 | $31.02 | $30.31 (-2.29%) | $31.47 | $30.27 | 1.39 M | $2.98 B |
| 09/11/2025 | $31.25 | $31.23 (-0.06%) | $31.63 | $30.45 | 1.66 M | $3.07 B |
| 09/10/2025 | $31.45 | $31.29 (-0.51%) | $31.80 | $31.04 | 1.91 M | $3.08 B |
| 09/09/2025 | $31.53 | $31.50 (-0.1%) | $31.74 | $31.25 | 937.32 K | $3.10 B |
| 09/08/2025 | $31.77 | $31.51 (-0.82%) | $31.87 | $31.22 | 1.35 M | $3.10 B |
| 09/05/2025 | $31.73 | $31.82 (0.28%) | $32.26 | $31.28 | 1.33 M | $3.13 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.
