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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$47.82$47.82573,400——
2023-12-28$48.27$48.27901,200——
2023-12-27$49.19$49.19711,300——
2023-12-26$47.62$47.62488,000——
2023-12-22$47.50$47.50525,000——
2023-12-21$45.54$45.54584,600——
2023-12-20$45.39$45.39780,600——
2023-12-19$48.21$48.21694,300——
2023-12-18$45.66$45.66686,800——
2023-12-15$45.97$45.972,259,400——
2023-12-14$45.91$45.911,061,100——
2023-12-13$44.75$44.751,009,500——
2023-12-12$43.43$43.43661,900——
2023-12-11$40.62$40.62953,200——
2023-12-08$40.46$40.46604,200——
2023-12-07$41.42$41.42571,100——
2023-12-06$41.11$41.11468,600——
2023-12-05$42.01$42.01755,900——
2023-12-04$41.22$41.22622,800——
2023-12-01$40.16$40.16909,900——
2023-11-30$38.85$38.851,309,500——
2023-11-29$39.11$39.11583,000——
2023-11-28$38.46$38.46826,400——
2023-11-27$38.61$38.61698,700——
2023-11-24$39.14$39.14283,300——
2023-11-22$38.21$38.21562,800——
2023-11-21$38.84$38.84564,100——
2023-11-20$39.35$39.35603,700——
2023-11-17$39.97$39.97589,600——
2023-11-16$38.95$38.95771,900——
2023-11-15$39.08$39.08664,900——
2023-11-14$38.30$38.30778,000——
2023-11-13$35.31$35.31836,200——
2023-11-10$34.89$34.89431,700——
2023-11-09$34.95$34.95522,400——
2023-11-08$36.27$36.271,747,200——
2023-11-07$38.08$38.08776,300——
2023-11-06$37.79$37.79694,900——
2023-11-03$38.83$38.831,245,800——
2023-11-02$36.60$36.60991,500——
2023-11-01$36.04$36.04791,100——
2023-10-31$35.40$35.401,040,700——
2023-10-30$33.08$33.08713,900——
2023-10-27$32.81$32.811,186,100——
2023-10-26$34.51$34.511,301,300——
2023-10-25$32.83$32.831,348,100——
2023-10-24$32.18$32.181,135,900——
2023-10-23$32.00$32.00918,800——
2023-10-20$33.12$33.122,054,200——
2023-10-19$33.45$33.454,052,700——
2023-10-18$31.73$31.732,630,700——
2023-10-17$36.83$36.831,357,600——
2023-10-16$37.02$37.023,223,200——
2023-10-13$33.57$33.57765,600——
2023-10-12$32.64$32.64875,700——
2023-10-11$36.26$36.26407,700——
2023-10-10$36.60$36.60841,200——
2023-10-09$35.68$35.681,161,100——
2023-10-06$35.23$35.231,033,500——
2023-10-05$34.97$34.971,543,600——
2023-10-04$34.24$34.24776,800——
2023-10-03$35.46$35.46633,800——
2023-10-02$34.80$34.80901,700——
2023-09-29$35.65$35.65453,600——
2023-09-28$35.17$35.17592,600——
2023-09-27$36.91$36.91641,000——
2023-09-26$37.41$37.41874,900——
2023-09-25$36.67$36.67713,500——
2023-09-22$36.43$36.43682,700——
2023-09-21$36.61$36.61952,900——
2023-09-20$36.18$36.18765,600——
2023-09-19$36.39$36.39630,300——
2023-09-18$36.31$36.31688,000——
2023-09-15$37.68$37.68948,400——
2023-09-14$39.26$39.26605,400——
2023-09-13$40.96$40.96486,500——
2023-09-12$41.41$41.41812,500——
2023-09-11$40.74$40.74899,300——
2023-09-08$41.15$41.15806,600——
2023-09-07$41.14$41.141,296,800——
2023-09-06$38.79$38.79436,800——
2023-09-05$38.03$38.03413,900——
2023-09-01$37.78$37.78326,600——
2023-08-31$36.79$36.79552,000——
2023-08-30$36.56$36.56483,900——
2023-08-29$36.57$36.57475,500——
2023-08-28$36.68$36.68477,700——
2023-08-25$37.91$37.91438,500——
2023-08-24$36.97$36.97569,500——
2023-08-23$36.60$36.60394,500——
2023-08-22$36.08$36.08399,300——
2023-08-21$36.97$36.97911,800——
2023-08-18$35.09$35.09576,100——
2023-08-17$34.92$34.92493,400——
2023-08-16$37.12$37.12486,400——
2023-08-15$38.39$38.39389,700——
2023-08-14$37.90$37.90488,000——
2023-08-11$36.32$36.32447,300——
2023-08-10$36.52$36.52490,000——
2023-08-09$36.83$36.83750,100——
2023-08-08$35.19$35.19741,000——
2023-08-07$36.14$36.14863,000——
2023-08-04$37.67$37.671,638,500——
2023-08-03$41.30$41.30516,700——
2023-08-02$42.35$42.35447,300——
2023-08-01$42.92$42.92308,700——
2023-07-31$43.12$43.12373,300——
2023-07-28$43.11$43.11386,800——
2023-07-27$41.99$41.99309,600——
2023-07-26$42.14$42.14520,100——
2023-07-25$41.57$41.57445,100——
2023-07-24$42.12$42.12531,800——
2023-07-21$43.20$43.20496,600——
2023-07-20$43.03$43.03406,900——
2023-07-19$43.57$43.57567,400——
2023-07-18$44.21$44.21315,600——
2023-07-17$44.34$44.34314,800——
2023-07-14$44.18$44.18437,900——
2023-07-13$44.17$44.17337,100——
2023-07-12$43.95$43.95445,300——
2023-07-11$43.63$43.63434,000——
2023-07-10$44.15$44.15512,700——
2023-07-07$44.55$44.55416,300——
2023-07-06$45.52$45.52681,100——
2023-07-05$46.43$46.43592,800——
2023-07-03$46.66$46.66256,000——
2023-06-30$46.13$46.13384,400——
2023-06-29$46.65$46.65484,100——
2023-06-28$48.01$48.01433,200——
2023-06-27$48.55$48.55470,900——
2023-06-26$48.62$48.62392,200——
2023-06-23$50.20$50.201,275,600——
2023-06-22$51.55$51.55892,000——
2023-06-21$52.15$52.15721,000——
2023-06-20$50.13$50.13756,700——
2023-06-16$48.28$48.281,000,400——
2023-06-15$48.86$48.86634,100——
2023-06-14$50.09$50.09658,800——
2023-06-13$52.03$52.03557,600——
2023-06-12$51.40$51.40399,900——
2023-06-09$51.38$51.38405,400——
2023-06-08$51.58$51.58546,800——
2023-06-07$51.82$51.82643,300——
2023-06-06$51.48$51.481,105,500——
2023-06-05$51.25$51.25554,300——
2023-06-02$50.85$50.85501,100——
2023-06-01$49.61$49.61365,400——
2023-05-31$49.36$49.36513,400——
2023-05-30$48.41$48.41603,600——
2023-05-26$49.83$49.83565,800——
2023-05-25$49.92$49.92760,700——
2023-05-24$49.98$49.98396,900——
2023-05-23$51.42$51.42891,500——
2023-05-22$50.71$50.71813,200——
2023-05-19$49.90$49.901,051,600——
2023-05-18$50.92$50.921,159,300——
2023-05-17$49.15$49.15802,900——
2023-05-16$46.69$46.69587,700——
2023-05-15$49.02$49.02721,300——
2023-05-12$47.10$47.10619,000——
2023-05-11$47.11$47.11556,700——
2023-05-10$48.58$48.58593,300——
2023-05-09$47.07$47.07656,800——
2023-05-08$47.05$47.05841,900——
2023-05-05$47.22$47.221,286,600——
2023-05-04$45.81$45.81826,500——
2023-05-03$43.33$43.33559,900——
2023-05-02$42.51$42.51691,200——
2023-05-01$44.03$44.03530,100——
2023-04-28$43.67$43.67579,800——
2023-04-27$42.46$42.46887,100——
2023-04-26$42.33$42.33568,900——
2023-04-25$41.85$41.85496,700——
2023-04-24$43.61$43.61545,200——
2023-04-21$42.24$42.24530,800——
2023-04-20$41.26$41.26519,000——
2023-04-19$41.89$41.89521,400——
2023-04-18$40.98$40.98904,300——
2023-04-17$40.75$40.751,572,900——
2023-04-14$38.20$38.20556,800——
2023-04-13$38.63$38.63683,600——
2023-04-12$37.49$37.49395,000——
2023-04-11$38.43$38.43848,400——
2023-04-10$37.35$37.35522,400——
2023-04-06$39.61$39.61515,800——
2023-04-05$38.74$38.74752,600——
2023-04-04$40.14$40.14579,500——
2023-04-03$40.48$40.48829,900——
2023-03-31$40.10$40.10593,500——
2023-03-30$38.64$38.64607,600——
2023-03-29$39.07$39.07504,000——
2023-03-28$37.66$37.66331,600——
2023-03-27$37.33$37.33802,500——
2023-03-24$37.68$37.68551,700——
2023-03-23$36.99$36.99373,700——
2023-03-22$37.28$37.28590,900——
2023-03-21$38.34$38.34346,900——
2023-03-20$39.00$39.00660,400——
2023-03-17$38.53$38.53708,200——
2023-03-16$40.22$40.22447,300——
2023-03-15$40.73$40.73347,300——
2023-03-14$40.56$40.56533,100——
2023-03-13$40.88$40.88773,300——
2023-03-10$38.76$38.76919,400——
2023-03-09$39.92$39.92659,900——
2023-03-08$42.49$42.49403,900——
2023-03-07$42.66$42.66378,900——
2023-03-06$44.16$44.16475,100——
2023-03-03$45.70$45.70812,400——
2023-03-02$45.05$45.05543,800——
2023-03-01$45.65$45.65350,900——
2023-02-28$44.49$44.49638,500——
2023-02-27$43.46$43.46280,700——
2023-02-24$43.75$43.75371,000——
2023-02-23$44.44$44.44489,800——
2023-02-22$46.16$46.16542,500——
2023-02-21$45.50$45.50851,900——
2023-02-17$48.71$48.71812,500——
2023-02-16$44.27$44.27473,100——
2023-02-15$44.21$44.21511,600——
2023-02-14$43.25$43.25408,700——
2023-02-13$43.81$43.81445,500——
2023-02-10$44.00$44.00458,100——
2023-02-09$45.37$45.37516,400——
2023-02-08$45.48$45.48513,200——
2023-02-07$47.64$47.64736,800——
2023-02-06$45.94$45.94424,400——
2023-02-03$45.73$45.73378,500——
2023-02-02$47.34$47.34809,100——
2023-02-01$45.24$45.24529,100——
2023-01-31$45.33$45.33603,700——
2023-01-30$42.98$42.98623,700——
2023-01-27$43.72$43.72449,700——
2023-01-26$44.14$44.14623,400——
2023-01-25$43.40$43.40617,000——
2023-01-24$43.49$43.49528,500——
2023-01-23$42.81$42.81936,000——
2023-01-20$42.40$42.401,057,400——
2023-01-19$41.50$41.50565,900——
2023-01-18$42.62$42.62625,300——
2023-01-17$42.50$42.50536,100——
2023-01-13$43.55$43.55700,200——
2023-01-12$43.19$43.19741,700——
2023-01-11$41.72$41.72614,000——
2023-01-10$43.45$43.45977,900——
2023-01-09$40.60$40.601,271,200——
2023-01-06$46.66$46.66436,500——
2023-01-05$47.23$47.23594,300——
2023-01-04$47.44$47.44583,500——
2023-01-03$45.52$45.52679,200——