5 DAY PERFORMANCE
+2.88%
1 MONTH PERFORMANCE
+7.12%
3 MONTH PERFORMANCE
-38.17%
6 MONTH PERFORMANCE
-34.79%
YEAR-TO-DATE PERFORMANCE
-30.00%
1 YEAR PERFORMANCE
-54.22%
Ultragenyx Pharmaceutical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $16.64 | $16.10 (-3.25%) | $16.93 | $15.92 | 2.33 M | $1.64 B |
| 10/29/2026 | $17.26 | $16.78 (-2.78%) | $17.63 | $16.71 | 2.80 M | $1.71 B |
| 10/28/2026 | $16.73 | $17.20 (2.81%) | $17.35 | $16.47 | 2.32 M | $1.75 B |
| 10/27/2026 | $16.05 | $16.75 (4.36%) | $16.96 | $15.88 | 4.94 M | $1.71 B |
| 10/26/2026 | $15.75 | $16.08 (2.1%) | $16.22 | $15.59 | 3.02 M | $1.64 B |
| 10/23/2026 | $15.92 | $15.65 (-1.7%) | $15.94 | $15.49 | 1.79 M | $1.59 B |
| 10/22/2026 | $15.78 | $15.95 (1.08%) | $16.25 | $15.60 | 2.37 M | $1.63 B |
| 10/21/2026 | $16.02 | $15.92 (-0.62%) | $16.31 | $15.79 | 2.83 M | $1.62 B |
| 10/20/2026 | $15.01 | $16.02 (6.73%) | $16.27 | $14.99 | 3.55 M | $1.63 B |
| 10/19/2026 | $14.67 | $15.07 (2.73%) | $15.08 | $14.54 | 2.98 M | $1.54 B |
| 10/16/2026 | $15.11 | $14.54 (-3.77%) | $15.21 | $14.44 | 2.93 M | $1.48 B |
| 10/15/2026 | $14.87 | $15.17 (2.02%) | $15.37 | $14.79 | 3.33 M | $1.55 B |
| 10/14/2026 | $14.93 | $14.90 (-0.2%) | $15.18 | $14.67 | 2.96 M | $1.52 B |
| 10/13/2026 | $15.27 | $14.92 (-2.29%) | $15.39 | $14.69 | 5.31 M | $1.52 B |
| 10/12/2026 | $15.42 | $15.30 (-0.78%) | $15.49 | $15.10 | 2.90 M | $1.56 B |
| 10/09/2026 | $15.30 | $15.48 (1.18%) | $15.73 | $15.23 | 2.93 M | $1.58 B |
| 10/08/2026 | $14.79 | $15.29 (3.38%) | $15.52 | $14.43 | 5.40 M | $1.56 B |
| 10/07/2026 | $14.37 | $14.89 (3.62%) | $15.25 | $14.35 | 4.16 M | $1.52 B |
| 10/06/2026 | $14.60 | $14.46 (-0.96%) | $14.70 | $14.08 | 3.89 M | $1.47 B |
| 10/05/2026 | $15.25 | $14.50 (-4.92%) | $15.31 | $14.21 | 4.66 M | $1.48 B |
| 10/02/2026 | $14.90 | $15.22 (2.15%) | $15.28 | $14.67 | 3.88 M | $1.55 B |
| 10/01/2026 | $15.03 | $14.75 (-1.86%) | $15.25 | $14.62 | 4.12 M | $1.50 B |
| 09/30/2026 | $15.48 | $15.03 (-2.91%) | $15.53 | $14.86 | 4.42 M | $1.53 B |
| 09/29/2026 | $14.46 | $15.32 (5.95%) | $15.50 | $14.11 | 5.88 M | $1.56 B |
| 09/28/2026 | $14.33 | $14.41 (0.56%) | $14.47 | $14.11 | 4.94 M | $1.47 B |
| 09/25/2026 | $14.87 | $14.50 (-2.49%) | $14.94 | $14.15 | 4.31 M | $1.48 B |
| 09/24/2026 | $14.73 | $14.77 (0.27%) | $14.87 | $14.55 | 3.49 M | $1.51 B |
| 09/23/2026 | $15.40 | $14.88 (-3.38%) | $15.50 | $14.54 | 5.71 M | $1.52 B |
| 09/22/2026 | $14.78 | $15.62 (5.68%) | $16.12 | $14.48 | 8.13 M | $1.59 B |
| 09/21/2026 | $14.58 | $14.65 (0.48%) | $15.01 | $14.28 | 5.27 M | $1.49 B |
| 09/18/2026 | $14.79 | $14.51 (-1.89%) | $15.07 | $14.07 | 13.34 M | $1.48 B |
| 09/17/2026 | $13.22 | $14.50 (9.68%) | $14.58 | $13.20 | 12.43 M | $1.48 B |
| 09/16/2026 | $13.07 | $12.88 (-1.45%) | $13.22 | $12.73 | 5.03 M | $1.31 B |
| 09/15/2026 | $13.56 | $13.07 (-3.61%) | $13.59 | $12.88 | 5.66 M | $1.33 B |
| 09/14/2026 | $14.44 | $13.61 (-5.75%) | $14.44 | $13.60 | 5.93 M | $1.39 B |
| 09/11/2026 | $14.43 | $14.30 (-0.9%) | $14.70 | $14.13 | 3.25 M | $1.46 B |
| 09/10/2026 | $14.25 | $14.40 (1.05%) | $14.44 | $13.95 | 3.67 M | $1.47 B |
| 09/09/2026 | $14.77 | $14.31 (-3.11%) | $15.19 | $14.27 | 4.58 M | $1.46 B |
| 09/08/2026 | $15.10 | $14.88 (-1.46%) | $15.25 | $14.63 | 5.93 M | $1.52 B |
| 09/04/2026 | $15.48 | $15.30 (-1.16%) | $16.08 | $15.23 | 11.49 M | $1.56 B |
| 09/03/2026 | $14.00 | $14.85 (6.07%) | $15.00 | $13.81 | 27.16 M | $1.51 B |
| 09/02/2026 | $25.96 | $26.53 (2.2%) | $26.80 | $25.57 | 7.17 M | $2.70 B |
| 09/01/2026 | $25.22 | $25.81 (2.34%) | $25.85 | $25.11 | 1.87 M | $2.63 B |
| 08/31/2026 | $25.45 | $25.21 (-0.94%) | $25.90 | $24.73 | 1.93 M | $2.57 B |
| 08/28/2026 | $26.54 | $25.61 (-3.5%) | $26.73 | $25.37 | 1.61 M | $2.61 B |
| 08/27/2026 | $26.38 | $26.26 (-0.45%) | $26.56 | $25.83 | 1.14 M | $2.68 B |
| 08/26/2026 | $26.55 | $26.44 (-0.41%) | $26.67 | $25.61 | 1.67 M | $2.69 B |
| 08/25/2026 | $26.25 | $26.46 (0.8%) | $26.92 | $26.00 | 3.81 M | $2.70 B |
| 08/24/2026 | $25.75 | $25.72 (-0.12%) | $26.09 | $25.30 | 1.54 M | $2.62 B |
| 08/21/2026 | $25.76 | $25.83 (0.27%) | $26.75 | $25.69 | 2.40 M | $2.63 B |
| 08/20/2026 | $28.39 | $25.32 (-10.81%) | $28.50 | $25.04 | 3.84 M | $2.58 B |
| 08/19/2026 | $26.28 | $26.24 (-0.15%) | $26.68 | $26.00 | 2.85 M | $2.67 B |
| 08/18/2026 | $25.68 | $25.49 (-0.74%) | $26.11 | $24.97 | 1.79 M | $2.60 B |
| 08/17/2026 | $26.26 | $26.13 (-0.5%) | $26.51 | $25.81 | 1.32 M | $2.66 B |
| 08/14/2026 | $26.30 | $26.49 (0.72%) | $26.58 | $25.75 | 1.22 M | $2.70 B |
| 08/13/2026 | $27.07 | $26.38 (-2.55%) | $27.17 | $26.33 | 946.13 K | $2.69 B |
| 08/12/2026 | $26.79 | $26.86 (0.26%) | $27.16 | $26.11 | 1.55 M | $2.74 B |
| 08/11/2026 | $27.16 | $26.96 (-0.74%) | $27.59 | $26.42 | 2.14 M | $2.75 B |
| 08/10/2026 | $25.91 | $26.80 (3.43%) | $27.11 | $25.51 | 2.36 M | $2.73 B |
| 08/07/2026 | $26.34 | $25.91 (-1.63%) | $26.71 | $25.30 | 3.83 M | $2.64 B |
| 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 |
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.
