-
5 DAY PERFORMANCE
-3.26% -
1 MONTH PERFORMANCE
-4.80% -
3 MONTH PERFORMANCE
+31.46% -
6 MONTH PERFORMANCE
+6.97% -
YEAR-TO-DATE PERFORMANCE
+12.38% -
1 YEAR PERFORMANCE
+53.67%
Ultragenyx Pharmaceutical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $53.67 | $53.79 (0.22%) | $54.50 | $53.21 | 779,000 | $4.65 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 |
| 08/23/2024 | $56.62 | $56.75 (0.23%) | $57.54 | $56.00 | 533,273 | $4.91 B |
| 08/22/2024 | $57.05 | $56.36 (-1.21%) | $58.12 | $56.01 | 997,728 | $4.88 B |
| 08/21/2024 | $53.18 | $57.05 (7.28%) | $57.09 | $53.18 | 988,594 | $4.94 B |
| 08/20/2024 | $53.44 | $53.01 (-0.8%) | $53.69 | $52.63 | 1.02 M | $4.59 B |
| 08/19/2024 | $53.05 | $53.78 (1.38%) | $54.11 | $53.05 | 688,517 | $4.66 B |
| 08/16/2024 | $51.67 | $53.05 (2.67%) | $53.24 | $51.20 | 528,523 | $4.59 B |
| 08/15/2024 | $52.51 | $51.73 (-1.49%) | $52.60 | $51.42 | 688,500 | $4.48 B |
| 08/14/2024 | $51.83 | $51.76 (-0.14%) | $51.96 | $51.10 | 432,206 | $4.48 B |
| 08/13/2024 | $50.67 | $51.80 (2.23%) | $52.04 | $50.63 | 606,947 | $4.48 B |
| 08/12/2024 | $50.10 | $50.90 (1.6%) | $51.43 | $49.20 | 607,045 | $4.41 B |
| 08/09/2024 | $50.11 | $50.03 (-0.16%) | $50.68 | $49.35 | 516,627 | $4.33 B |
| 08/08/2024 | $49.67 | $50.29 (1.25%) | $50.63 | $48.19 | 610,547 | $4.35 B |
| 08/07/2024 | $50.15 | $48.94 (-2.41%) | $50.72 | $48.50 | 789,600 | $4.24 B |
| 08/06/2024 | $49.14 | $49.77 (1.28%) | $50.91 | $48.84 | 727,600 | $4.31 B |
| 08/05/2024 | $46.96 | $49.08 (4.51%) | $49.86 | $45.70 | 1.55 M | $4.25 B |
| 08/02/2024 | $47.20 | $50.47 (6.93%) | $50.75 | $44.23 | 2.70 M | $4.37 B |
| 08/01/2024 | $45.00 | $44.15 (-1.89%) | $45.28 | $43.83 | 838,021 | $3.82 B |
| 07/31/2024 | $44.89 | $45.02 (0.29%) | $46.67 | $44.20 | 747,000 | $3.90 B |
| 07/30/2024 | $45.36 | $44.71 (-1.43%) | $45.77 | $44.22 | 504,347 | $3.87 B |
| 07/29/2024 | $45.10 | $45.24 (0.31%) | $45.74 | $44.43 | 818,501 | $3.92 B |
| 07/26/2024 | $45.56 | $44.86 (-1.54%) | $45.91 | $44.41 | 604,700 | $3.78 B |
| 07/25/2024 | $45.29 | $45.06 (-0.51%) | $46.77 | $44.92 | 738,000 | $3.80 B |
| 07/24/2024 | $44.89 | $45.11 (0.49%) | $46.04 | $44.55 | 391,400 | $3.80 B |
| 07/23/2024 | $44.47 | $45.18 (1.6%) | $46.06 | $44.08 | 631,943 | $3.81 B |
| 07/22/2024 | $42.95 | $44.46 (3.52%) | $44.53 | $42.52 | 731,716 | $3.75 B |
| 07/19/2024 | $42.91 | $42.55 (-0.84%) | $43.48 | $42.09 | 606,784 | $3.59 B |
| 07/18/2024 | $43.82 | $42.78 (-2.37%) | $44.60 | $41.99 | 634,039 | $3.61 B |
| 07/17/2024 | $44.91 | $43.89 (-2.27%) | $44.98 | $43.08 | 610,953 | $3.70 B |
| 07/16/2024 | $44.97 | $45.27 (0.67%) | $46.20 | $44.83 | 828,036 | $3.82 B |
| 07/15/2024 | $45.24 | $44.46 (-1.72%) | $45.59 | $43.96 | 480,980 | $3.75 B |
| 07/12/2024 | $44.53 | $45.14 (1.37%) | $45.47 | $43.56 | 1.33 M | $3.80 B |
| 07/11/2024 | $43.31 | $43.89 (1.34%) | $44.27 | $42.62 | 819,169 | $3.70 B |
| 07/10/2024 | $42.36 | $42.46 (0.24%) | $42.77 | $41.89 | 558,422 | $3.58 B |
| 07/09/2024 | $41.39 | $42.25 (2.08%) | $42.45 | $41.02 | 540,977 | $3.56 B |
| 07/08/2024 | $41.11 | $41.49 (0.92%) | $41.71 | $40.37 | 875,563 | $3.50 B |
| 07/05/2024 | $40.13 | $40.88 (1.87%) | $41.01 | $39.65 | 597,650 | $3.45 B |