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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$84.09$84.09221,900——
2021-12-30$84.25$84.25231,600——
2021-12-29$82.72$82.72221,800——
2021-12-28$83.05$83.05197,000——
2021-12-27$83.68$83.68303,700——
2021-12-23$84.74$84.74295,900——
2021-12-22$85.67$85.67399,700——
2021-12-21$87.86$87.86376,200——
2021-12-20$87.50$87.50671,800——
2021-12-17$84.85$84.851,016,500——
2021-12-16$79.86$79.86336,400——
2021-12-15$83.05$83.05388,700——
2021-12-14$81.75$81.75298,300——
2021-12-13$79.63$79.63411,200——
2021-12-10$77.90$77.90298,000——
2021-12-09$78.49$78.49407,900——
2021-12-08$81.01$81.01300,900——
2021-12-07$84.44$84.44703,100——
2021-12-06$78.89$78.89343,500——
2021-12-03$76.01$76.01822,700——
2021-12-02$79.12$79.12495,800——
2021-12-01$76.16$76.161,367,200——
2021-11-30$75.23$75.23525,800——
2021-11-29$73.71$73.71364,900——
2021-11-26$76.49$76.49226,700——
2021-11-24$77.58$77.58327,000——
2021-11-23$77.00$77.00480,100——
2021-11-22$77.62$77.62390,900——
2021-11-19$79.32$79.32306,000——
2021-11-18$77.39$77.39570,500——
2021-11-17$77.49$77.49337,200——
2021-11-16$79.10$79.10261,600——
2021-11-15$80.54$80.54256,300——
2021-11-12$80.53$80.53186,400——
2021-11-11$81.86$81.86268,600——
2021-11-10$80.14$80.14290,700——
2021-11-09$80.92$80.92264,300——
2021-11-08$82.60$82.60536,500——
2021-11-05$83.34$83.34277,500——
2021-11-04$85.74$85.74549,400——
2021-11-03$86.00$86.00779,800——
2021-11-02$84.83$84.83292,800——
2021-11-01$85.98$85.98265,300——
2021-10-29$83.92$83.92367,200——
2021-10-28$84.77$84.77417,400——
2021-10-27$81.65$81.65296,400——
2021-10-26$80.50$80.50476,500——
2021-10-25$79.69$79.69406,800——
2021-10-22$78.22$78.22361,800——
2021-10-21$78.40$78.40527,200——
2021-10-20$76.96$76.96847,800——
2021-10-19$78.04$78.04221,700——
2021-10-18$78.02$78.02354,700——
2021-10-15$80.00$80.00359,400——
2021-10-14$81.00$81.00521,800——
2021-10-13$81.08$81.08332,000——
2021-10-12$82.79$82.79531,300——
2021-10-11$80.99$80.99520,500——
2021-10-08$81.64$81.64350,100——
2021-10-07$85.45$85.45327,200——
2021-10-06$86.49$86.49366,300——
2021-10-05$87.12$87.12194,400——
2021-10-04$84.98$84.98180,800——
2021-10-01$87.80$87.80399,100——
2021-09-30$90.19$90.19290,400——
2021-09-29$86.12$86.12504,900——
2021-09-28$87.00$87.00492,900——
2021-09-27$88.66$88.66717,200——
2021-09-24$95.11$95.11232,900——
2021-09-23$97.50$97.50403,000——
2021-09-22$96.49$96.49335,100——
2021-09-21$96.06$96.06302,300——
2021-09-20$96.44$96.44400,100——
2021-09-17$98.27$98.27467,300——
2021-09-16$96.23$96.23363,400——
2021-09-15$97.00$97.00383,200——
2021-09-14$95.15$95.15498,800——
2021-09-13$100.47$100.47516,900——
2021-09-10$101.69$101.69322,700——
2021-09-09$101.24$101.24366,700——
2021-09-08$102.30$102.30262,800——
2021-09-07$101.98$101.98337,200——
2021-09-03$102.40$102.40325,600——
2021-09-02$101.47$101.47320,100——
2021-09-01$99.65$99.65399,100——
2021-08-31$96.29$96.29430,000——
2021-08-30$95.79$95.79454,800——
2021-08-27$93.95$93.95366,400——
2021-08-26$89.98$89.98322,500——
2021-08-25$90.14$90.14240,400——
2021-08-24$87.38$87.38228,100——
2021-08-23$84.65$84.65362,800——
2021-08-20$80.16$80.16276,100——
2021-08-19$77.92$77.92405,600——
2021-08-18$81.96$81.96438,100——
2021-08-17$88.70$88.70515,000——
2021-08-16$88.00$88.00521,400——
2021-08-13$92.74$92.74412,200——
2021-08-12$92.71$92.71769,700——
2021-08-11$92.74$92.74524,100——
2021-08-10$91.83$91.83484,100——
2021-08-09$89.99$89.99314,000——
2021-08-06$88.50$88.50618,200——
2021-08-05$90.31$90.31561,500——
2021-08-04$85.45$85.45727,800——
2021-08-03$83.77$83.77766,800——
2021-08-02$80.84$80.84507,800——
2021-07-30$79.83$79.83372,000——
2021-07-29$80.35$80.35296,200——
2021-07-28$81.30$81.30334,700——
2021-07-27$79.29$79.29237,400——
2021-07-26$79.36$79.36345,300——
2021-07-23$82.72$82.72322,500——
2021-07-22$83.55$83.55312,400——
2021-07-21$84.91$84.91303,900——
2021-07-20$86.55$86.55516,800——
2021-07-19$84.26$84.26338,700——
2021-07-16$85.33$85.33896,700——
2021-07-15$84.75$84.75364,100——
2021-07-14$84.74$84.74456,700——
2021-07-13$87.57$87.57408,900——
2021-07-12$91.38$91.38465,800——
2021-07-09$91.34$91.34343,700——
2021-07-08$92.90$92.90578,200——
2021-07-07$89.63$89.63419,500——
2021-07-06$91.42$91.42723,300——
2021-07-02$94.21$94.21313,600——
2021-07-01$94.11$94.11663,700——
2021-06-30$95.35$95.35551,000——
2021-06-29$96.29$96.29567,700——
2021-06-28$96.40$96.40658,200——
2021-06-25$93.83$93.838,056,800——
2021-06-24$93.20$93.20622,700——
2021-06-23$93.72$93.72489,900——
2021-06-22$94.77$94.77519,600——
2021-06-21$95.49$95.49993,500——
2021-06-18$94.92$94.92813,500——
2021-06-17$95.98$95.98653,200——
2021-06-16$97.78$97.78336,800——
2021-06-15$100.04$100.04501,000——
2021-06-14$102.88$102.88593,300——
2021-06-11$101.71$101.71676,600——
2021-06-10$99.36$99.361,179,300——
2021-06-09$94.38$94.38383,400——
2021-06-08$93.45$93.45319,700——
2021-06-07$95.49$95.491,042,800——
2021-06-04$92.19$92.19444,300——
2021-06-03$94.37$94.37284,600——
2021-06-02$97.70$97.70367,300——
2021-06-01$99.83$99.83372,500——
2021-05-28$101.71$101.71250,100——
2021-05-27$103.54$103.54615,500——
2021-05-26$102.90$102.90362,300——
2021-05-25$103.83$103.83527,300——
2021-05-24$105.59$105.59349,900——
2021-05-21$107.34$107.34438,800——
2021-05-20$111.84$111.84316,400——
2021-05-19$108.62$108.62232,200——
2021-05-18$111.43$111.43628,700——
2021-05-17$110.29$110.29373,400——
2021-05-14$110.88$110.88281,300——
2021-05-13$106.71$106.71306,400——
2021-05-12$106.40$106.40446,200——
2021-05-11$108.48$108.48660,600——
2021-05-10$109.25$109.25742,700——
2021-05-07$114.53$114.53664,300——
2021-05-06$115.71$115.71864,600——
2021-05-05$106.01$106.01392,000——
2021-05-04$101.85$101.85890,400——
2021-05-03$106.51$106.51323,400——
2021-04-30$111.64$111.64304,900——
2021-04-29$113.51$113.51223,400——
2021-04-28$114.85$114.85247,700——
2021-04-27$113.36$113.36585,800——
2021-04-26$114.87$114.87259,100——
2021-04-23$109.87$109.87275,700——
2021-04-22$108.87$108.87371,600——
2021-04-21$109.14$109.14219,300——
2021-04-20$104.99$104.99382,400——
2021-04-19$105.39$105.39327,600——
2021-04-16$108.72$108.72378,400——
2021-04-15$109.58$109.58208,900——
2021-04-14$107.97$107.97251,700——
2021-04-13$106.59$106.59456,600——
2021-04-12$100.53$100.53556,000——
2021-04-09$103.48$103.48325,400——
2021-04-08$106.55$106.55488,300——
2021-04-07$105.27$105.27283,600——
2021-04-06$109.19$109.19703,700——
2021-04-05$113.42$113.42245,100——
2021-04-01$113.20$113.20410,200——
2021-03-31$113.86$113.86764,400——
2021-03-30$112.06$112.06547,000——
2021-03-29$106.90$106.90325,800——
2021-03-26$108.64$108.64437,700——
2021-03-25$110.82$110.82794,600——
2021-03-24$110.95$110.95401,700——
2021-03-23$117.00$117.00378,000——
2021-03-22$123.57$123.57259,100——
2021-03-19$124.73$124.73947,100——
2021-03-18$119.99$119.99343,800——
2021-03-17$128.88$128.88357,200——
2021-03-16$129.26$129.26645,400——
2021-03-15$129.27$129.27204,200——
2021-03-12$126.95$126.95199,500——
2021-03-11$126.85$126.85369,800——
2021-03-10$119.96$119.96371,900——
2021-03-09$124.22$124.22495,800——
2021-03-08$115.00$115.00415,800——
2021-03-05$118.50$118.50525,000——
2021-03-04$118.63$118.63467,400——
2021-03-03$125.30$125.30703,200——
2021-03-02$139.93$139.93369,200——
2021-03-01$142.47$142.47278,400——
2021-02-26$141.54$141.54433,900——
2021-02-25$136.25$136.25314,000——
2021-02-24$142.73$142.73261,000——
2021-02-23$140.22$140.22488,300——
2021-02-22$144.69$144.69404,200——
2021-02-19$148.14$148.14656,900——
2021-02-18$143.00$143.00421,600——
2021-02-17$143.11$143.11418,000——
2021-02-16$144.34$144.34480,600——
2021-02-12$150.26$150.26679,300——
2021-02-11$162.78$162.78286,000——
2021-02-10$167.22$167.22529,800——
2021-02-09$167.73$167.73253,400——
2021-02-08$165.84$165.84447,800——
2021-02-05$162.22$162.22238,000——
2021-02-04$155.00$155.00282,200——
2021-02-03$150.24$150.24490,100——
2021-02-02$153.15$153.15315,400——
2021-02-01$145.63$145.63409,100——
2021-01-29$138.59$138.59286,100——
2021-01-28$140.60$140.60371,000——
2021-01-27$136.16$136.16454,000——
2021-01-26$139.97$139.97291,300——
2021-01-25$146.76$146.76460,300——
2021-01-22$140.47$140.47415,300——
2021-01-21$133.09$133.09501,200——
2021-01-20$135.15$135.15401,900——
2021-01-19$138.87$138.87473,500——
2021-01-15$137.97$137.97808,500——
2021-01-14$139.87$139.87366,000——
2021-01-13$134.71$134.71618,500——
2021-01-12$137.64$137.64555,300——
2021-01-11$141.74$141.74664,600——
2021-01-08$150.59$150.59918,500——
2021-01-07$145.40$145.40653,100——
2021-01-06$137.49$137.49554,500——
2021-01-05$134.99$134.99374,200——
2021-01-04$136.47$136.47780,000——