Ultragenyx Pharmaceutical Inc. - Common Stock (RARE)

Historical Prices For Ultragenyx Pharmaceutical Inc. - Common Stock (RARE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	34.35	35.47	34.28	35.13	631,787	35.13
4/02/2025	33.53	35.42	33.53	35.37	570,899	35.37
4/01/2025	36.06	36.25	33.69	33.84	992,738	33.84
3/31/2025	36.91	36.98	35.53	36.21	958,437	36.21
3/28/2025	38.64	38.76	37.70	37.82	323,198	37.82
3/27/2025	38.44	39.20	37.98	38.89	558,142	38.89
3/26/2025	38.77	38.77	36.71	37.98	976,678	37.98
3/25/2025	39.19	39.19	38.12	38.69	1,069,998	38.69
3/24/2025	39.44	39.87	38.99	39.36	545,458	39.36
3/21/2025	38.53	39.28	38.18	39.18	934,971	39.18
3/20/2025	39.33	40.20	38.86	38.89	551,403	38.89
3/19/2025	38.86	40.15	38.70	39.68	819,005	39.68
3/18/2025	39.02	39.52	38.65	38.86	423,203	38.86
3/17/2025	39.11	40.07	38.48	39.64	455,255	39.64
3/14/2025	39.32	40.06	39.05	39.34	401,537	39.34
3/13/2025	40.26	40.53	39.19	39.25	446,546	39.25
3/12/2025	38.50	40.43	38.29	40.29	677,519	40.29
3/11/2025	37.53	38.66	37.26	38.33	840,500	38.33
3/10/2025	38.07	38.72	37.10	37.50	914,530	37.50
3/07/2025	40.08	40.25	38.61	38.62	724,701	38.62
3/06/2025	40.06	41.11	39.83	40.02	1,130,366	40.02
3/05/2025	41.00	41.37	39.72	40.87	835,428	40.87
3/04/2025	40.65	41.25	39.73	41.10	1,385,598	41.10
3/03/2025	42.64	43.22	40.85	41.26	708,394	41.26
2/28/2025	41.74	43.00	41.68	42.92	910,491	42.92
2/27/2025	41.74	43.54	41.68	41.97	652,740	41.97
2/26/2025	41.09	42.90	40.66	41.62	690,304	41.62
2/25/2025	41.82	42.00	39.74	40.80	947,383	40.80
2/24/2025	42.85	42.85	40.87	41.84	627,953	41.84
2/21/2025	44.40	45.00	42.54	42.59	616,026	42.59
2/20/2025	44.38	44.88	44.00	44.48	618,722	44.48
2/19/2025	43.64	44.98	43.52	44.29	684,999	44.29
2/18/2025	42.83	44.72	42.57	43.62	818,127	43.62
2/14/2025	44.52	46.27	41.73	42.49	1,211,521	42.49
2/13/2025	43.51	43.90	42.96	43.52	784,302	43.52
2/12/2025	42.87	43.74	42.52	43.43	635,030	43.43
2/11/2025	44.20	45.02	43.49	43.58	571,652	43.58
2/10/2025	45.56	45.67	44.65	44.78	579,641	44.78
2/07/2025	45.73	46.15	45.02	45.35	690,721	45.35
2/06/2025	45.38	46.50	44.68	45.78	761,639	45.78
2/05/2025	44.37	45.63	44.19	45.37	554,543	45.37
2/04/2025	43.23	44.53	43.23	44.18	498,153	44.18
2/03/2025	42.19	44.13	41.89	43.42	754,527	43.42
1/31/2025	43.62	43.83	42.75	43.03	466,606	43.03
1/30/2025	42.70	43.91	42.31	43.40	438,505	43.40
1/29/2025	42.44	43.08	42.11	42.47	393,281	42.47
1/28/2025	43.37	43.42	42.41	42.49	553,387	42.49
1/27/2025	43.84	44.66	43.12	43.27	736,287	43.27
1/24/2025	44.81	45.27	44.03	44.05	763,018	44.05
1/23/2025	43.05	45.48	42.69	44.85	1,513,636	44.85
1/22/2025	41.35	43.18	41.10	42.94	807,082	42.94
1/21/2025	40.47	41.33	40.01	41.28	1,164,838	41.28
1/17/2025	41.22	41.50	39.99	40.00	795,088	40.00
1/16/2025	40.93	41.66	40.37	40.85	753,295	40.85
1/15/2025	40.83	43.74	40.63	40.98	1,097,116	40.98
1/14/2025	43.33	44.52	39.79	40.02	989,736	40.02
1/13/2025	41.00	43.23	40.50	43.16	2,179,772	43.16
1/10/2025	43.29	43.72	41.58	42.07	833,991	42.07
1/08/2025	44.40	44.78	43.28	43.65	612,851	43.65
1/07/2025	43.11	46.24	43.03	44.44	1,161,816	44.44
1/06/2025	41.51	43.00	41.06	42.66	1,908,186	42.66