NASDAQ:RARE | Historical Stock Price | Ultragenyx Pharmaceutical Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-01-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.86$29.49$46.12$72.14$112.82$176.442014-01-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.71$42.71366,600——
2019-12-30$42.69$42.69370,900——
2019-12-27$43.41$43.41445,400——
2019-12-26$45.25$45.25234,600——
2019-12-24$45.83$45.83184,100——
2019-12-23$45.04$45.04443,400——
2019-12-20$43.46$43.46796,300——
2019-12-19$43.56$43.56638,000——
2019-12-18$45.72$45.72808,600——
2019-12-17$43.73$43.73347,400——
2019-12-16$43.06$43.06406,000——
2019-12-13$42.73$42.73393,700——
2019-12-12$42.72$42.72434,200——
2019-12-11$40.97$40.97358,100——
2019-12-10$42.50$42.50380,000——
2019-12-09$41.53$41.53567,200——
2019-12-06$43.00$43.00398,000——
2019-12-05$42.79$42.79558,000——
2019-12-04$42.63$42.63776,400——
2019-12-03$41.56$41.561,217,600——
2019-12-02$39.14$39.14627,600——
2019-11-29$39.65$39.65340,100——
2019-11-27$39.29$39.29884,400——
2019-11-26$38.85$38.85541,200——
2019-11-25$38.91$38.91738,600——
2019-11-22$38.69$38.69338,300——
2019-11-21$38.43$38.43511,200——
2019-11-20$38.57$38.57658,800——
2019-11-19$37.50$37.50522,600——
2019-11-18$36.72$36.72780,600——
2019-11-15$36.08$36.08506,300——
2019-11-14$36.78$36.78532,400——
2019-11-13$37.28$37.28396,600——
2019-11-12$37.08$37.08391,200——
2019-11-11$37.50$37.50341,200——
2019-11-08$38.90$38.90481,800——
2019-11-07$37.50$37.50863,200——
2019-11-06$37.52$37.52888,300——
2019-11-05$39.86$39.86511,800——
2019-11-04$40.76$40.76331,000——
2019-11-01$40.79$40.79440,600——
2019-10-31$40.14$40.14288,800——
2019-10-30$40.30$40.30298,800——
2019-10-29$39.49$39.49608,100——
2019-10-28$42.07$42.07362,300——
2019-10-25$40.94$40.94424,600——
2019-10-24$40.27$40.27291,500——
2019-10-23$41.17$41.17349,900——
2019-10-22$41.48$41.48364,400——
2019-10-21$41.99$41.99473,800——
2019-10-18$42.71$42.711,091,800——
2019-10-17$43.89$43.89307,100——
2019-10-16$43.69$43.69324,400——
2019-10-15$42.76$42.76537,500——
2019-10-14$41.66$41.66355,700——
2019-10-11$42.76$42.76419,400——
2019-10-10$41.75$41.75334,400——
2019-10-09$41.96$41.96308,200——
2019-10-08$43.26$43.26600,400——
2019-10-07$44.82$44.82401,700——
2019-10-04$44.52$44.52440,300——
2019-10-03$43.54$43.54352,600——
2019-10-02$42.22$42.22984,700——
2019-10-01$42.50$42.50822,900——
2019-09-30$42.78$42.78544,200——
2019-09-27$42.50$42.50963,900——
2019-09-26$42.52$42.52776,000——
2019-09-25$43.27$43.27455,300——
2019-09-24$42.80$42.80513,100——
2019-09-23$44.16$44.16558,800——
2019-09-20$42.57$42.571,603,200——
2019-09-19$43.37$43.37565,200——
2019-09-18$43.54$43.54452,700——
2019-09-17$44.22$44.22439,300——
2019-09-16$44.76$44.76486,300——
2019-09-13$44.10$44.10940,200——
2019-09-12$44.69$44.69826,300——
2019-09-11$45.01$45.011,998,800——
2019-09-10$43.13$43.131,248,200——
2019-09-09$42.65$42.65997,200——
2019-09-06$44.76$44.76720,400——
2019-09-05$46.54$46.54879,200——
2019-09-04$45.06$45.061,768,400——
2019-09-03$51.29$51.29327,200——
2019-08-30$54.47$54.47311,300——
2019-08-29$54.62$54.62216,000——
2019-08-28$53.05$53.05312,000——
2019-08-27$50.56$50.56426,700——
2019-08-26$54.28$54.28280,600——
2019-08-23$55.35$55.35450,300——
2019-08-22$57.02$57.02328,300——
2019-08-21$58.74$58.74222,300——
2019-08-20$57.94$57.94224,100——
2019-08-19$59.38$59.38293,500——
2019-08-16$58.65$58.65265,100——
2019-08-15$56.87$56.87314,100——
2019-08-14$59.69$59.69766,100——
2019-08-13$61.16$61.16328,000——
2019-08-12$61.50$61.50513,800——
2019-08-09$61.00$61.00284,400——
2019-08-08$61.64$61.64462,100——
2019-08-07$59.11$59.11372,600——
2019-08-06$58.10$58.10411,100——
2019-08-05$54.26$54.26444,000——
2019-08-02$55.66$55.66569,200——
2019-08-01$60.43$60.43558,100——
2019-07-31$60.26$60.26487,800——
2019-07-30$61.36$61.36514,700——
2019-07-29$60.94$60.94345,700——
2019-07-26$62.25$62.25327,700——
2019-07-25$60.13$60.13429,700——
2019-07-24$61.46$61.46603,400——
2019-07-23$60.32$60.32577,900——
2019-07-22$63.11$63.11385,900——
2019-07-19$62.10$62.10628,200——
2019-07-18$62.46$62.46369,500——
2019-07-17$59.43$59.43321,100——
2019-07-16$59.17$59.17316,600——
2019-07-15$58.62$58.62247,600——
2019-07-12$58.55$58.55326,900——
2019-07-11$58.68$58.68384,100——
2019-07-10$59.35$59.35630,500——
2019-07-09$57.39$57.39331,700——
2019-07-08$56.36$56.36585,000——
2019-07-05$59.51$59.51440,900——
2019-07-03$62.60$62.60192,400——
2019-07-02$62.67$62.67287,000——
2019-07-01$62.83$62.83403,100——
2019-06-28$63.50$63.50941,200——
2019-06-27$62.06$62.06318,500——
2019-06-26$59.77$59.77360,900——
2019-06-25$59.52$59.52290,600——
2019-06-24$60.24$60.24385,300——
2019-06-21$62.60$62.60636,500——
2019-06-20$63.48$63.48312,300——
2019-06-19$63.27$63.27264,100——
2019-06-18$62.30$62.30507,800——
2019-06-17$60.90$60.90421,500——
2019-06-14$57.16$57.16380,800——
2019-06-13$58.17$58.17383,500——
2019-06-12$58.34$58.34281,900——
2019-06-11$58.74$58.74406,000——
2019-06-10$60.51$60.51363,700——
2019-06-07$59.94$59.94338,200——
2019-06-06$57.45$57.45653,900——
2019-06-05$57.54$57.54319,500——
2019-06-04$58.99$58.99352,500——
2019-06-03$56.14$56.14358,800——
2019-05-31$54.93$54.93327,900——
2019-05-30$57.05$57.05373,000——
2019-05-29$55.92$55.92448,300——
2019-05-28$57.22$57.22359,300——
2019-05-24$57.18$57.18301,300——
2019-05-23$56.63$56.63333,200——
2019-05-22$58.57$58.57221,400——
2019-05-21$59.50$59.50411,700——
2019-05-20$58.54$58.54519,300——
2019-05-17$61.43$61.43455,900——
2019-05-16$63.46$63.46354,400——
2019-05-15$62.86$62.86498,500——
2019-05-14$62.95$62.95432,700——
2019-05-13$60.62$60.62637,400——
2019-05-10$64.11$64.11763,200——
2019-05-09$62.45$62.45526,100——
2019-05-08$63.46$63.46451,700——
2019-05-07$62.57$62.57756,600——
2019-05-06$67.25$67.25478,600——
2019-05-03$67.99$67.99503,600——
2019-05-02$65.13$65.13408,900——
2019-05-01$64.16$64.16384,300——
2019-04-30$66.00$66.00525,100——
2019-04-29$67.47$67.47335,600——
2019-04-26$68.35$68.35531,400——
2019-04-25$68.63$68.63351,800——
2019-04-24$67.73$67.73329,500——
2019-04-23$67.79$67.79501,500——
2019-04-22$65.36$65.36576,900——
2019-04-18$64.43$64.431,142,900——
2019-04-17$64.71$64.71987,800——
2019-04-16$68.32$68.32747,600——
2019-04-15$72.26$72.26376,900——
2019-04-12$72.84$72.84498,900——
2019-04-11$71.48$71.48519,200——
2019-04-10$73.13$73.13403,500——
2019-04-09$72.01$72.01455,200——
2019-04-08$73.36$73.36367,500——
2019-04-05$74.36$74.36406,700——
2019-04-04$71.23$71.23409,100——
2019-04-03$73.21$73.21494,900——
2019-04-02$72.63$72.63407,400——
2019-04-01$70.00$70.00551,600——
2019-03-29$69.36$69.36731,900——
2019-03-28$68.34$68.34326,000——
2019-03-27$67.31$67.31817,900——
2019-03-26$68.47$68.47484,900——
2019-03-25$65.73$65.73716,300——
2019-03-22$64.65$64.65650,700——
2019-03-21$69.04$69.04466,200——
2019-03-20$68.05$68.05633,400——
2019-03-19$68.43$68.43419,500——
2019-03-18$68.36$68.36781,300——
2019-03-15$68.27$68.271,153,800——
2019-03-14$65.80$65.80717,700——
2019-03-13$67.94$67.94488,400——
2019-03-12$66.35$66.35526,300——
2019-03-11$64.98$64.98599,700——
2019-03-08$62.78$62.78448,200——
2019-03-07$63.02$63.02763,000——
2019-03-06$62.94$62.94486,500——
2019-03-05$65.88$65.88526,700——
2019-03-04$66.04$66.04693,600——
2019-03-01$67.55$67.551,375,000——
2019-02-28$64.14$64.14863,000——
2019-02-27$63.64$63.642,885,900——
2019-02-26$61.51$61.511,338,800——
2019-02-25$63.37$63.37742,800——
2019-02-22$59.82$59.82420,400——
2019-02-21$58.26$58.26927,800——
2019-02-20$60.53$60.531,064,300——
2019-02-19$56.81$56.81537,600——
2019-02-15$56.65$56.65466,500——
2019-02-14$55.46$55.46896,100——
2019-02-13$54.77$54.77322,100——
2019-02-12$55.34$55.34521,200——
2019-02-11$53.07$53.07736,600——
2019-02-08$52.35$52.35463,600——
2019-02-07$50.79$50.79409,800——
2019-02-06$52.46$52.46323,000——
2019-02-05$52.65$52.65571,300——
2019-02-04$51.43$51.43180,800——
2019-02-01$50.55$50.55319,200——
2019-01-31$49.32$49.32354,100——
2019-01-30$48.85$48.85451,400——
2019-01-29$48.11$48.11273,400——
2019-01-28$48.72$48.72402,700——
2019-01-25$50.75$50.75352,400——
2019-01-24$49.43$49.43229,500——
2019-01-23$49.22$49.22546,800——
2019-01-22$51.15$51.15504,900——
2019-01-18$53.34$53.34815,900——
2019-01-17$51.55$51.55470,000——
2019-01-16$52.21$52.21635,800——
2019-01-15$51.20$51.20583,700——
2019-01-14$48.77$48.77658,200——
2019-01-11$48.83$48.83643,200——
2019-01-10$49.53$49.53617,600——
2019-01-09$46.79$46.79527,000——
2019-01-08$45.40$45.40882,800——
2019-01-07$44.60$44.60802,300——
2019-01-04$43.00$43.001,555,000——
2019-01-03$39.87$39.87577,100——
2019-01-02$41.72$41.72645,300——