5 DAY PERFORMANCE
+3.48%
1 MONTH PERFORMANCE
+11.87%
3 MONTH PERFORMANCE
-9.49%
6 MONTH PERFORMANCE
-22.93%
YEAR-TO-DATE PERFORMANCE
-6.58%
1 YEAR PERFORMANCE
-8.07%
Ultragenyx Pharmaceutical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $39.20 | $39.30 (0.26%) | $40.07 | $39.18 | 1.04 M | $3.76 B |
| 05/01/2025 | $39.00 | $38.97 (-0.08%) | $39.25 | $37.89 | 662,300 | $3.73 B |
| 04/30/2025 | $37.80 | $38.98 (3.12%) | $39.24 | $37.80 | 747,412 | $3.73 B |
| 04/29/2025 | $37.97 | $38.07 (0.26%) | $38.44 | $37.67 | 782,000 | $3.64 B |
| 04/28/2025 | $38.40 | $37.98 (-1.09%) | $38.90 | $37.49 | 551,800 | $3.63 B |
| 04/25/2025 | $37.45 | $38.09 (1.71%) | $38.15 | $36.92 | 575,400 | $3.45 B |
| 04/24/2025 | $37.43 | $37.64 (0.56%) | $37.85 | $37.01 | 1.34 M | $3.41 B |
| 04/23/2025 | $36.90 | $37.31 (1.11%) | $37.81 | $36.15 | 966,200 | $3.38 B |
| 04/22/2025 | $36.33 | $35.91 (-1.16%) | $36.33 | $35.25 | 1.54 M | $3.25 B |
| 04/21/2025 | $35.12 | $35.40 (0.8%) | $37.24 | $34.64 | 1.01 M | $3.21 B |
| 04/17/2025 | $35.00 | $35.69 (1.97%) | $35.74 | $34.74 | 690,800 | $3.23 B |
| 04/16/2025 | $35.06 | $34.98 (-0.23%) | $35.15 | $34.23 | 746,200 | $3.17 B |
| 04/15/2025 | $34.74 | $35.34 (1.73%) | $35.54 | $34.48 | 852,305 | $3.20 B |
| 04/14/2025 | $34.67 | $34.92 (0.72%) | $35.10 | $33.81 | 1.20 M | $3.16 B |
| 04/11/2025 | $33.17 | $34.14 (2.92%) | $34.50 | $32.41 | 1.10 M | $3.09 B |
| 04/10/2025 | $33.22 | $33.16 (-0.18%) | $33.62 | $31.36 | 1.77 M | $3.00 B |
| 04/09/2025 | $30.18 | $33.91 (12.36%) | $34.49 | $29.59 | 2.06 M | $3.07 B |
| 04/08/2025 | $32.95 | $31.06 (-5.74%) | $34.15 | $30.15 | 1.30 M | $2.81 B |
| 04/07/2025 | $30.99 | $32.14 (3.71%) | $33.35 | $30.46 | 1.17 M | $2.91 B |
| 04/04/2025 | $34.32 | $32.43 (-5.51%) | $34.79 | $32.07 | 879,500 | $2.94 B |
| 04/03/2025 | $34.35 | $35.13 (2.27%) | $35.47 | $34.28 | 631,800 | $3.18 B |
| 04/02/2025 | $33.53 | $35.37 (5.49%) | $35.42 | $33.53 | 570,900 | $3.20 B |
| 04/01/2025 | $36.06 | $33.84 (-6.16%) | $36.25 | $33.69 | 993,238 | $3.06 B |
| 03/31/2025 | $36.91 | $36.21 (-1.9%) | $36.98 | $35.53 | 958,537 | $3.28 B |
| 03/28/2025 | $38.64 | $37.82 (-2.12%) | $38.76 | $37.70 | 323,200 | $3.42 B |
| 03/27/2025 | $38.44 | $38.89 (1.17%) | $39.21 | $37.98 | 558,142 | $3.52 B |
| 03/26/2025 | $38.77 | $37.98 (-2.04%) | $38.77 | $36.71 | 976,700 | $3.44 B |
| 03/25/2025 | $39.19 | $38.69 (-1.28%) | $39.19 | $38.12 | 1.07 M | $3.50 B |
| 03/24/2025 | $39.44 | $39.36 (-0.2%) | $39.87 | $38.99 | 545,458 | $3.56 B |
| 03/21/2025 | $38.53 | $39.18 (1.69%) | $39.28 | $38.18 | 935,143 | $3.55 B |
| 03/20/2025 | $39.33 | $38.89 (-1.12%) | $40.21 | $38.86 | 551,403 | $3.52 B |
| 03/19/2025 | $38.86 | $39.68 (2.11%) | $40.15 | $38.70 | 819,005 | $3.59 B |
| 03/18/2025 | $39.02 | $38.86 (-0.41%) | $39.52 | $38.65 | 423,203 | $3.52 B |
| 03/17/2025 | $39.11 | $39.64 (1.36%) | $40.07 | $38.48 | 455,300 | $3.59 B |
| 03/14/2025 | $39.32 | $39.34 (0.05%) | $40.06 | $39.05 | 401,537 | $3.56 B |
| 03/13/2025 | $40.26 | $39.25 (-2.51%) | $40.53 | $39.19 | 446,546 | $3.55 B |
| 03/12/2025 | $38.50 | $40.29 (4.65%) | $40.43 | $38.29 | 677,519 | $3.65 B |
| 03/11/2025 | $37.53 | $38.33 (2.13%) | $38.66 | $37.26 | 840,500 | $3.47 B |
| 03/10/2025 | $38.07 | $37.50 (-1.5%) | $38.72 | $37.10 | 914,531 | $3.40 B |
| 03/07/2025 | $40.08 | $38.62 (-3.64%) | $40.25 | $38.61 | 724,701 | $3.50 B |
| 03/06/2025 | $40.06 | $40.02 (-0.1%) | $41.11 | $39.83 | 1.13 M | $3.62 B |
| 03/05/2025 | $41.00 | $40.87 (-0.32%) | $41.37 | $39.72 | 835,428 | $3.70 B |
| 03/04/2025 | $40.65 | $41.10 (1.11%) | $41.25 | $39.73 | 1.39 M | $3.72 B |
| 03/03/2025 | $42.64 | $41.26 (-3.24%) | $43.22 | $40.85 | 708,400 | $3.74 B |
| 02/28/2025 | $41.74 | $42.92 (2.83%) | $43.00 | $41.68 | 910,500 | $3.89 B |
| 02/27/2025 | $41.74 | $41.97 (0.55%) | $43.54 | $41.68 | 652,749 | $3.80 B |
| 02/26/2025 | $41.09 | $41.62 (1.29%) | $42.90 | $40.66 | 690,304 | $3.77 B |
| 02/25/2025 | $41.82 | $40.80 (-2.44%) | $42.00 | $39.74 | 947,400 | $3.69 B |
| 02/24/2025 | $42.85 | $41.84 (-2.36%) | $42.85 | $40.87 | 628,004 | $3.79 B |
| 02/21/2025 | $44.40 | $42.59 (-4.08%) | $45.00 | $42.54 | 616,026 | $3.86 B |
| 02/20/2025 | $44.38 | $44.48 (0.23%) | $44.88 | $44.00 | 618,722 | $4.03 B |
| 02/19/2025 | $43.64 | $44.29 (1.49%) | $44.98 | $43.52 | 685,000 | $4.01 B |
| 02/18/2025 | $42.83 | $43.62 (1.84%) | $44.72 | $42.57 | 818,129 | $3.95 B |
| 02/14/2025 | $44.52 | $42.49 (-4.56%) | $46.27 | $41.73 | 1.21 M | $3.85 B |
| 02/13/2025 | $43.51 | $43.52 (0.02%) | $43.90 | $42.96 | 784,317 | $3.94 B |
| 02/12/2025 | $42.87 | $43.43 (1.31%) | $43.74 | $42.52 | 635,030 | $3.93 B |
| 02/11/2025 | $44.20 | $43.58 (-1.4%) | $45.02 | $43.49 | 571,700 | $3.95 B |
| 02/10/2025 | $45.56 | $44.78 (-1.71%) | $45.67 | $44.65 | 579,641 | $4.05 B |
| 02/07/2025 | $45.73 | $45.35 (-0.83%) | $46.15 | $45.02 | 690,721 | $4.11 B |
| 02/06/2025 | $45.38 | $45.78 (0.88%) | $46.50 | $44.68 | 761,639 | $4.14 B |
| 02/05/2025 | $44.37 | $45.37 (2.25%) | $45.64 | $44.19 | 554,543 | $4.11 B |
| 02/04/2025 | $43.23 | $44.18 (2.2%) | $44.53 | $43.23 | 498,200 | $4.00 B |
| 02/03/2025 | $42.19 | $43.42 (2.92%) | $44.13 | $41.89 | 754,532 | $3.93 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.
