-
5 DAY PERFORMANCE
+1.72% -
1 MONTH PERFORMANCE
-12.30% -
3 MONTH PERFORMANCE
-16.83% -
6 MONTH PERFORMANCE
+17.01% -
YEAR-TO-DATE PERFORMANCE
-1.30% -
1 YEAR PERFORMANCE
+20.59%
Ultragenyx Pharmaceutical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $46.07 | $47.24 (2.54%) | $47.47 | $45.47 | 592,410 | $4.51 B |
| 11/21/2024 | $46.02 | $46.02 (0%) | $47.14 | $45.91 | 525,621 | $4.39 B |
| 11/20/2024 | $44.91 | $46.40 (3.32%) | $46.98 | $44.90 | 696,222 | $4.43 B |
| 11/19/2024 | $43.90 | $45.13 (2.8%) | $45.15 | $43.38 | 1.06 M | $4.31 B |
| 11/18/2024 | $44.50 | $43.78 (-1.62%) | $44.92 | $43.04 | 1.04 M | $4.18 B |
| 11/15/2024 | $47.36 | $44.75 (-5.51%) | $48.11 | $44.53 | 818,900 | $4.27 B |
| 11/14/2024 | $48.41 | $47.64 (-1.59%) | $48.60 | $47.59 | 586,327 | $4.55 B |
| 11/13/2024 | $48.27 | $48.71 (0.91%) | $49.37 | $47.76 | 1.09 M | $4.65 B |
| 11/12/2024 | $50.28 | $47.84 (-4.85%) | $50.48 | $47.73 | 857,000 | $4.57 B |
| 11/11/2024 | $50.98 | $50.73 (-0.49%) | $53.04 | $50.68 | 1.06 M | $4.84 B |
| 11/08/2024 | $50.80 | $50.36 (-0.87%) | $51.45 | $49.96 | 1.25 M | $4.81 B |
| 11/07/2024 | $50.53 | $50.43 (-0.2%) | $51.32 | $49.60 | 706,142 | $4.82 B |
| 11/06/2024 | $52.56 | $50.52 (-3.88%) | $53.47 | $49.27 | 1.61 M | $4.82 B |
| 11/05/2024 | $50.09 | $52.18 (4.17%) | $52.19 | $49.89 | 1.75 M | $4.98 B |
| 11/04/2024 | $50.58 | $51.06 (0.95%) | $51.75 | $49.84 | 2.30 M | $4.88 B |
| 11/01/2024 | $51.14 | $50.99 (-0.29%) | $51.84 | $50.83 | 680,606 | $4.41 B |
| 10/31/2024 | $51.50 | $50.99 (-0.99%) | $52.09 | $50.76 | 833,821 | $4.41 B |
| 10/30/2024 | $52.30 | $51.84 (-0.88%) | $53.20 | $51.50 | 722,000 | $4.49 B |
| 10/29/2024 | $53.33 | $52.80 (-0.99%) | $53.48 | $52.38 | 632,745 | $4.57 B |
| 10/28/2024 | $54.36 | $53.07 (-2.37%) | $55.06 | $52.65 | 922,900 | $4.59 B |
| 10/25/2024 | $54.67 | $53.82 (-1.55%) | $55.40 | $53.78 | 427,150 | $4.66 B |
| 10/24/2024 | $54.51 | $54.82 (0.57%) | $55.23 | $54.19 | 446,818 | $4.75 B |
| 10/23/2024 | $54.80 | $54.69 (-0.2%) | $56.38 | $54.51 | 518,139 | $4.74 B |
| 10/22/2024 | $54.04 | $54.79 (1.39%) | $55.18 | $53.77 | 374,800 | $4.74 B |
| 10/21/2024 | $56.16 | $54.46 (-3.03%) | $56.20 | $54.28 | 419,900 | $4.72 B |
| 10/18/2024 | $56.81 | $56.26 (-0.97%) | $57.09 | $56.19 | 310,200 | $4.87 B |
| 10/17/2024 | $57.70 | $56.77 (-1.61%) | $57.97 | $56.02 | 497,800 | $4.92 B |
| 10/16/2024 | $57.55 | $57.70 (0.26%) | $58.00 | $56.69 | 658,800 | $5.00 B |
| 10/15/2024 | $56.33 | $57.12 (1.4%) | $57.34 | $55.72 | 581,500 | $4.95 B |
| 10/14/2024 | $54.72 | $56.19 (2.69%) | $56.74 | $54.68 | 557,042 | $4.86 B |
| 10/11/2024 | $53.87 | $55.10 (2.28%) | $55.11 | $53.52 | 810,500 | $4.77 B |
| 10/10/2024 | $52.76 | $53.87 (2.1%) | $54.33 | $52.76 | 561,800 | $4.66 B |
| 10/09/2024 | $53.20 | $53.38 (0.34%) | $53.53 | $52.21 | 530,506 | $4.62 B |
| 10/08/2024 | $53.01 | $53.30 (0.55%) | $54.41 | $52.51 | 540,800 | $4.61 B |
| 10/07/2024 | $53.83 | $52.43 (-2.6%) | $54.25 | $51.72 | 661,979 | $4.54 B |
| 10/04/2024 | $53.67 | $53.79 (0.22%) | $54.50 | $53.21 | 779,000 | $4.66 B |
| 10/03/2024 | $55.22 | $53.66 (-2.83%) | $55.54 | $53.62 | 1.46 M | $4.65 B |
| 10/02/2024 | $56.38 | $55.55 (-1.47%) | $56.44 | $55.04 | 684,600 | $4.81 B |
| 10/01/2024 | $55.58 | $56.51 (1.67%) | $56.83 | $55.13 | 507,600 | $4.89 B |
| 09/30/2024 | $54.22 | $55.55 (2.45%) | $56.22 | $53.75 | 547,400 | $4.81 B |
| 09/27/2024 | $55.44 | $54.43 (-1.82%) | $55.44 | $54.29 | 584,200 | $4.71 B |
| 09/26/2024 | $56.99 | $55.22 (-3.11%) | $57.13 | $55.13 | 431,838 | $4.78 B |
| 09/25/2024 | $57.60 | $56.76 (-1.46%) | $57.78 | $56.74 | 348,807 | $4.91 B |
| 09/24/2024 | $57.52 | $57.48 (-0.07%) | $58.14 | $56.38 | 565,848 | $4.98 B |
| 09/23/2024 | $59.17 | $57.56 (-2.72%) | $59.50 | $57.42 | 612,547 | $4.98 B |
| 09/20/2024 | $58.78 | $58.75 (-0.05%) | $59.09 | $57.91 | 841,100 | $5.09 B |
| 09/19/2024 | $58.54 | $58.78 (0.41%) | $59.90 | $58.21 | 558,400 | $5.09 B |
| 09/18/2024 | $58.72 | $57.70 (-1.74%) | $58.96 | $57.44 | 495,344 | $5.00 B |
| 09/17/2024 | $59.32 | $58.49 (-1.4%) | $59.56 | $57.83 | 810,900 | $5.06 B |
| 09/16/2024 | $59.37 | $59.36 (-0.02%) | $60.37 | $58.36 | 920,048 | $5.14 B |
| 09/13/2024 | $58.00 | $58.74 (1.28%) | $59.76 | $58.00 | 527,832 | $5.09 B |
| 09/12/2024 | $56.18 | $57.83 (2.94%) | $57.98 | $56.14 | 553,507 | $5.01 B |
| 09/11/2024 | $55.53 | $56.33 (1.44%) | $56.54 | $54.94 | 525,312 | $4.88 B |
| 09/10/2024 | $55.94 | $55.72 (-0.39%) | $56.53 | $55.27 | 497,300 | $4.82 B |
| 09/09/2024 | $55.74 | $55.80 (0.11%) | $56.24 | $55.18 | 449,333 | $4.83 B |
| 09/06/2024 | $56.54 | $55.24 (-2.3%) | $56.89 | $54.69 | 648,100 | $4.78 B |
| 09/05/2024 | $56.40 | $56.45 (0.09%) | $57.26 | $55.64 | 680,043 | $4.89 B |
| 09/04/2024 | $55.47 | $56.12 (1.17%) | $56.62 | $54.95 | 683,900 | $4.86 B |
| 09/03/2024 | $56.19 | $55.71 (-0.85%) | $57.64 | $54.93 | 694,414 | $4.82 B |
| 08/30/2024 | $57.39 | $56.78 (-1.06%) | $57.56 | $55.99 | 754,442 | $4.92 B |
| 08/29/2024 | $57.99 | $56.96 (-1.78%) | $58.73 | $56.65 | 517,020 | $4.93 B |
| 08/28/2024 | $57.33 | $57.79 (0.8%) | $58.46 | $56.97 | 597,600 | $5.00 B |
| 08/27/2024 | $56.65 | $57.62 (1.71%) | $57.74 | $56.47 | 556,442 | $4.99 B |
| 08/26/2024 | $56.90 | $57.05 (0.26%) | $58.26 | $56.75 | 438,300 | $4.94 B |