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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$138.43$138.43834,200——
2020-12-30$144.37$144.371,103,500——
2020-12-29$147.44$147.441,310,300——
2020-12-28$169.89$169.89517,900——
2020-12-24$172.87$172.87157,300——
2020-12-23$177.39$177.39313,000——
2020-12-22$173.00$173.00529,900——
2020-12-21$167.40$167.40457,200——
2020-12-18$168.04$168.041,329,600——
2020-12-17$164.56$164.56398,900——
2020-12-16$160.86$160.86374,800——
2020-12-15$158.88$158.88417,400——
2020-12-14$153.22$153.22930,100——
2020-12-11$144.94$144.94540,900——
2020-12-10$134.19$134.19418,800——
2020-12-09$128.87$128.87474,400——
2020-12-08$137.68$137.68425,400——
2020-12-07$129.93$129.93456,900——
2020-12-04$128.53$128.53409,400——
2020-12-03$124.14$124.14404,100——
2020-12-02$117.98$117.98258,800——
2020-12-01$117.38$117.38320,700——
2020-11-30$118.54$118.54529,400——
2020-11-27$122.42$122.42169,300——
2020-11-25$119.83$119.83377,400——
2020-11-24$118.88$118.88398,200——
2020-11-23$114.69$114.69192,700——
2020-11-20$114.37$114.37266,500——
2020-11-19$112.82$112.82305,400——
2020-11-18$114.05$114.05308,600——
2020-11-17$119.37$119.37216,900——
2020-11-16$118.67$118.67291,900——
2020-11-13$117.22$117.22223,100——
2020-11-12$115.48$115.48600,100——
2020-11-11$120.68$120.68341,500——
2020-11-10$117.48$117.48386,900——
2020-11-09$113.72$113.72483,900——
2020-11-06$111.42$111.42329,700——
2020-11-05$114.41$114.41503,300——
2020-11-04$113.53$113.53757,800——
2020-11-03$102.00$102.00634,700——
2020-11-02$95.53$95.531,518,000——
2020-10-30$100.50$100.501,256,100——
2020-10-29$95.00$95.001,706,600——
2020-10-28$95.00$95.00615,400——
2020-10-27$97.44$97.44745,300——
2020-10-26$91.25$91.25299,400——
2020-10-23$93.06$93.06248,600——
2020-10-22$91.90$91.90272,900——
2020-10-21$89.13$89.13197,000——
2020-10-20$90.00$90.00301,800——
2020-10-19$91.15$91.15282,600——
2020-10-16$91.97$91.97488,000——
2020-10-15$93.77$93.77325,800——
2020-10-14$92.69$92.69325,900——
2020-10-13$97.40$97.40283,100——
2020-10-12$95.50$95.50294,800——
2020-10-09$94.45$94.45232,200——
2020-10-08$94.43$94.43472,300——
2020-10-07$94.20$94.20374,100——
2020-10-06$88.89$88.89330,900——
2020-10-05$89.25$89.25359,000——
2020-10-02$84.40$84.40386,400——
2020-10-01$85.71$85.71394,900——
2020-09-30$82.19$82.19246,000——
2020-09-29$85.10$85.10297,400——
2020-09-28$82.50$82.50188,400——
2020-09-25$82.07$82.07257,200——
2020-09-24$80.01$80.01214,400——
2020-09-23$82.74$82.74334,800——
2020-09-22$82.81$82.81341,500——
2020-09-21$80.45$80.45381,000——
2020-09-18$82.87$82.87702,000——
2020-09-17$82.42$82.42340,200——
2020-09-16$82.40$82.40440,600——
2020-09-15$81.23$81.23478,400——
2020-09-14$77.24$77.24545,200——
2020-09-11$73.83$73.83281,100——
2020-09-10$74.27$74.27508,500——
2020-09-09$76.33$76.33395,900——
2020-09-08$72.98$72.98351,400——
2020-09-04$75.81$75.81441,800——
2020-09-03$78.09$78.09411,900——
2020-09-02$80.86$80.86378,400——
2020-09-01$82.30$82.30348,000——
2020-08-31$85.06$85.06350,600——
2020-08-28$85.69$85.69186,200——
2020-08-27$83.99$83.99296,500——
2020-08-26$83.58$83.58285,700——
2020-08-25$87.05$87.05226,200——
2020-08-24$84.53$84.53256,600——
2020-08-21$87.56$87.56266,800——
2020-08-20$87.96$87.96130,000——
2020-08-19$87.94$87.94309,500——
2020-08-18$87.90$87.90278,100——
2020-08-17$87.56$87.56314,700——
2020-08-14$85.11$85.11202,700——
2020-08-13$85.89$85.89256,500——
2020-08-12$83.81$83.81315,600——
2020-08-11$82.86$82.86320,900——
2020-08-10$85.15$85.15275,100——
2020-08-07$84.84$84.84289,700——
2020-08-06$84.56$84.56225,000——
2020-08-05$83.46$83.46276,500——
2020-08-04$84.17$84.17358,200——
2020-08-03$83.54$83.54431,700——
2020-07-31$78.16$78.16557,200——
2020-07-30$77.60$77.60333,100——
2020-07-29$76.25$76.25339,300——
2020-07-28$76.84$76.84376,900——
2020-07-27$81.42$81.42385,500——
2020-07-24$77.77$77.77387,900——
2020-07-23$78.93$78.93358,300——
2020-07-22$82.95$82.95273,100——
2020-07-21$84.30$84.30256,400——
2020-07-20$87.91$87.91322,200——
2020-07-17$85.88$85.88713,500——
2020-07-16$84.99$84.99386,000——
2020-07-15$85.41$85.41325,700——
2020-07-14$84.29$84.29365,000——
2020-07-13$81.95$81.95474,900——
2020-07-10$86.26$86.26259,200——
2020-07-09$87.95$87.95317,400——
2020-07-08$90.00$90.00394,200——
2020-07-07$87.88$87.88445,700——
2020-07-06$86.75$86.75714,300——
2020-07-02$86.04$86.04663,400——
2020-07-01$84.65$84.651,295,700——
2020-06-30$78.22$78.221,236,800——
2020-06-29$73.66$73.66375,400——
2020-06-26$76.58$76.581,186,100——
2020-06-25$77.53$77.53595,100——
2020-06-24$73.52$73.52455,200——
2020-06-23$77.80$77.80548,400——
2020-06-22$76.79$76.79610,900——
2020-06-19$78.22$78.221,610,700——
2020-06-18$72.48$72.48527,100——
2020-06-17$71.49$71.49570,400——
2020-06-16$70.80$70.80287,000——
2020-06-15$69.21$69.21316,300——
2020-06-12$68.06$68.06370,000——
2020-06-11$66.46$66.46511,900——
2020-06-10$71.31$71.31271,700——
2020-06-09$71.85$71.85345,500——
2020-06-08$70.67$70.67316,700——
2020-06-05$69.92$69.92436,300——
2020-06-04$69.90$69.90369,900——
2020-06-03$72.50$72.50496,700——
2020-06-02$75.09$75.09628,200——
2020-06-01$69.60$69.60359,300——
2020-05-29$68.46$68.46420,900——
2020-05-28$68.59$68.59357,800——
2020-05-27$71.11$71.11558,600——
2020-05-26$73.59$73.59864,000——
2020-05-22$73.81$73.81483,000——
2020-05-21$70.49$70.49355,700——
2020-05-20$70.63$70.63458,700——
2020-05-19$71.61$71.61617,700——
2020-05-18$72.59$72.59945,600——
2020-05-15$71.29$71.29632,400——
2020-05-14$64.73$64.73460,400——
2020-05-13$64.08$64.08447,300——
2020-05-12$66.29$66.29506,200——
2020-05-11$67.36$67.36708,000——
2020-05-08$63.84$63.84411,100——
2020-05-07$63.12$63.12694,800——
2020-05-06$66.26$66.26395,500——
2020-05-05$64.68$64.68367,300——
2020-05-04$64.72$64.72597,000——
2020-05-01$58.65$58.65476,000——
2020-04-30$60.43$60.43496,700——
2020-04-29$63.64$63.64524,500——
2020-04-28$63.70$63.70540,900——
2020-04-27$68.97$68.97652,100——
2020-04-24$66.23$66.23505,700——
2020-04-23$64.57$64.57497,400——
2020-04-22$64.53$64.53687,000——
2020-04-21$62.12$62.12635,100——
2020-04-20$63.10$63.10953,300——
2020-04-17$58.57$58.57525,500——
2020-04-16$56.66$56.66413,600——
2020-04-15$56.11$56.11896,500——
2020-04-14$57.59$57.59564,600——
2020-04-13$53.23$53.23412,100——
2020-04-09$52.50$52.50536,500——
2020-04-08$53.02$53.02379,300——
2020-04-07$50.71$50.71657,100——
2020-04-06$51.46$51.46609,100——
2020-04-03$48.30$48.30408,700——
2020-04-02$50.02$50.02697,900——
2020-04-01$46.91$46.911,104,900——
2020-03-31$44.43$44.43483,800——
2020-03-30$44.32$44.32442,200——
2020-03-27$42.36$42.36478,000——
2020-03-26$44.50$44.50546,100——
2020-03-25$42.46$42.46578,400——
2020-03-24$41.49$41.49833,600——
2020-03-23$38.13$38.13591,600——
2020-03-20$37.37$37.37775,300——
2020-03-19$38.24$38.24914,100——
2020-03-18$34.94$34.94831,400——
2020-03-17$37.50$37.501,102,600——
2020-03-16$33.80$33.80976,200——
2020-03-13$43.34$43.34761,700——
2020-03-12$41.34$41.34932,100——
2020-03-11$45.35$45.35500,800——
2020-03-10$49.18$49.18463,000——
2020-03-09$45.65$45.65552,900——
2020-03-06$50.32$50.32616,400——
2020-03-05$54.02$54.02338,600——
2020-03-04$56.10$56.10602,300——
2020-03-03$54.25$54.25331,900——
2020-03-02$57.07$57.07474,300——
2020-02-28$56.08$56.08686,100——
2020-02-27$53.14$53.14552,400——
2020-02-26$55.71$55.71302,100——
2020-02-25$54.80$54.80357,700——
2020-02-24$57.02$57.02427,600——
2020-02-21$59.39$59.39405,000——
2020-02-20$60.85$60.85524,800——
2020-02-19$61.55$61.55326,900——
2020-02-18$61.10$61.10486,700——
2020-02-14$61.13$61.13510,900——
2020-02-13$62.90$62.90400,500——
2020-02-12$62.88$62.88318,800——
2020-02-11$61.60$61.60499,800——
2020-02-10$61.32$61.32264,100——
2020-02-07$60.06$60.06375,100——
2020-02-06$59.96$59.96359,800——
2020-02-05$59.31$59.31509,500——
2020-02-04$58.30$58.30464,100——
2020-02-03$53.86$53.86377,500——
2020-01-31$52.55$52.55331,200——
2020-01-30$53.23$53.23414,500——
2020-01-29$54.81$54.81195,200——
2020-01-28$55.02$55.02341,400——
2020-01-27$56.36$56.36402,700——
2020-01-24$56.97$56.97454,900——
2020-01-23$57.22$57.22473,100——
2020-01-22$58.46$58.46885,700——
2020-01-21$59.02$59.02471,000——
2020-01-17$59.96$59.96736,600——
2020-01-16$60.88$60.88427,800——
2020-01-15$60.99$60.99645,000——
2020-01-14$61.36$61.361,289,300——
2020-01-13$57.52$57.521,372,600——
2020-01-10$53.96$53.963,274,000——
2020-01-09$43.73$43.73617,200——
2020-01-08$45.13$45.13306,000——
2020-01-07$44.65$44.65245,500——
2020-01-06$44.07$44.07365,100——
2020-01-03$43.04$43.04334,400——
2020-01-02$43.11$43.11450,700——