RARE
Ultragenyx Pharm (RARE)
NASDAQ
$25.98+$0.15 (+0.58%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $2.5B
    Market Cap
  • -13.26%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -9.75%
    Low Price$24.91
    High Price$26.96
  • 3 Months
    +8.94%
    Low Price$21.59
    High Price$35.87
  • 1 Year
    -13.26%
    Low Price$18.50
    High Price$36.54
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
25.76
26.75
25.69
25.83
+2.01%
2,396,765
08/20/2026
28.39
28.50
25.04
25.32
-3.51%
3,841,137
08/19/2026
26.28
26.68
26.00
26.24
+2.94%
2,834,051
08/18/2026
25.68
26.11
24.97
25.49
-2.45%
1,793,433
08/17/2026
26.26
26.51
25.81
26.13
-1.36%
1,316,013
08/14/2026
26.30
26.58
25.75
26.49
+0.42%
1,222,222
08/13/2026
27.07
27.17
26.33
26.38
-1.79%
946,127
08/12/2026
26.79
27.16
26.11
26.86
-0.37%
1,545,158
08/11/2026
27.16
27.59
26.42
26.96
+0.60%
2,138,831
08/10/2026
25.91
27.11
25.51
26.80
+3.43%
2,364,777
08/07/2026
26.34
26.71
25.30
25.91
+0.35%
3,829,202
08/06/2026
24.99
26.10
24.81
25.82
+3.57%
1,960,488
08/05/2026
28.48
28.48
24.61
24.93
-3.41%
2,642,397
08/04/2026
25.19
26.13
25.01
25.81
+3.16%
2,103,772
08/04/2026
-$0.90 Earnings
08/03/2026
24.92
25.40
24.01
25.02
+0.44%
2,085,743
07/31/2026
25.95
26.08
24.60
24.91
-4.34%
1,537,765
07/30/2026
25.04
26.10
24.55
26.04
+4.16%
2,675,794
07/29/2026
25.77
26.15
24.87
25.00
-3.77%
2,330,792
07/28/2026
26.57
27.29
25.22
25.98
-3.38%
1,844,368
07/27/2026
27.37
28.00
26.69
26.89
-0.04%
1,766,760
07/24/2026
27.32
27.48
26.50
26.90
-0.44%
1,495,624
07/23/2026
27.28
28.05
27.00
27.02
-2.26%
1,888,467
07/22/2026
28.62
28.86
27.50
27.65
-3.41%
1,546,510
07/21/2026
29.01
29.10
28.23
28.62
+0.32%
2,275,867
07/20/2026
29.33
30.03
28.50
28.53
-2.56%
1,255,077
07/17/2026
29.16
30.07
28.90
29.28
-3.11%
1,500,530
07/16/2026
31.86
31.90
29.83
30.22
-4.70%
1,829,572
07/15/2026
31.61
31.80
30.64
31.71
-1.00%
1,010,243
07/14/2026
33.36
33.58
31.92
32.03
-3.58%
1,068,544
07/13/2026
33.07
33.30
31.81
33.22
-1.77%
1,394,276
07/10/2026
34.61
34.81
32.72
33.82
-2.28%
1,578,134
07/09/2026
34.71
34.81
33.34
34.61
-0.17%
1,942,584
07/08/2026
35.24
35.79
34.20
34.67
-3.35%
2,775,702
07/07/2026
34.19
36.57
33.57
35.87
+6.44%
4,421,735
07/06/2026
33.28
34.19
32.89
33.70
+0.69%
1,553,103
07/02/2026
32.80
33.50
32.48
33.47
+3.37%
1,239,269
07/01/2026
33.13
33.49
32.34
32.38
-3.02%
2,635,814
06/30/2026
31.01
35.00
30.48
33.39
+8.83%
6,939,359
06/29/2026
30.77
31.16
30.19
30.68
-0.29%
3,995,158
06/26/2026
29.39
30.99
29.36
30.77
+5.20%
17,178,496
06/25/2026
29.51
30.57
29.07
29.25
+0.48%
1,926,020
06/24/2026
29.02
30.14
29.01
29.11
+1.22%
1,727,530
06/23/2026
28.58
29.39
28.50
28.76
-0.93%
2,043,024
06/22/2026
27.56
29.35
27.49
29.03
+5.79%
2,067,508
06/18/2026
27.54
28.18
27.31
27.44
+1.97%
3,562,450
06/17/2026
25.09
27.90
25.09
26.91
+8.29%
3,242,963
06/16/2026
25.54
25.66
24.51
24.85
-2.09%
2,747,383
06/15/2026
24.62
25.38
24.50
25.38
+4.23%
1,478,842
06/12/2026
24.08
24.81
24.01
24.35
+1.54%
1,846,693
06/11/2026
22.93
24.08
22.48
23.98
+4.40%
1,527,247
06/10/2026
22.56
23.23
22.43
22.97
+0.79%
1,200,756
06/09/2026
22.14
23.05
22.03
22.79
+5.56%
1,622,579
06/08/2026
22.15
22.29
21.39
21.59
-1.46%
1,689,366
06/05/2026
23.31
23.41
21.74
21.91
-6.01%
1,117,024
06/04/2026
22.51
23.47
22.18
23.31
+4.02%
1,412,117
06/03/2026
21.85
22.61
21.81
22.41
+2.89%
1,798,371
06/02/2026
22.49
22.64
21.33
21.78
-4.68%
2,029,040
06/01/2026
23.77
24.06
22.62
22.85
-4.55%
2,327,957
05/29/2026
23.56
24.08
23.30
23.94
+2.92%
1,844,053
05/28/2026
23.41
23.90
22.74
23.26
-0.56%
1,257,970
05/27/2026
23.13
23.55
23.00
23.39
+1.08%
1,685,021
05/26/2026
23.62
23.75
23.01
23.14
-1.07%
1,219,447
05/22/2026
23.68
24.12
23.26
23.39
-1.35%
1,130,550
05/21/2026
23.42
24.12
23.11
23.71
+1.45%
1,272,124
05/20/2026
22.55
23.72
22.55
23.37
+4.10%
1,547,854
05/19/2026
24.20
24.41
22.23
22.45
-7.19%
2,121,109
05/18/2026
25.12
25.17
23.98
24.19
-3.24%
1,548,249
05/15/2026
25.71
25.95
24.84
25.00
-3.10%
1,519,285
05/14/2026
26.53
26.67
25.77
25.80
-2.49%
1,161,379
05/13/2026
26.61
26.94
26.21
26.46
-1.42%
1,363,334
05/12/2026
26.38
26.89
26.01
26.84
+2.05%
1,265,789
05/11/2026
26.45
27.42
26.21
26.30
+0.69%
1,861,673
05/08/2026
26.05
26.67
25.93
26.12
-0.04%
1,557,063
05/07/2026
26.16
26.50
25.53
26.13
+0.77%
1,978,688
05/06/2026
25.91
27.27
24.23
25.93
+3.68%
3,454,791
05/05/2026
24.96
25.32
24.45
25.01
+0.81%
1,481,952
05/05/2026
-$1.84 Earnings
05/04/2026
24.69
25.32
24.49
24.81
+0.16%
1,849,256
05/01/2026
24.90
25.12
24.37
24.77
+0.32%
1,407,228
04/30/2026
24.52
25.08
24.17
24.69
+2.11%
1,790,724
04/29/2026
24.13
24.76
23.71
24.18
-1.43%
2,058,771
04/28/2026
24.32
25.14
24.25
24.53
+2.25%
1,725,256
04/27/2026
24.15
25.05
23.78
23.99
-0.46%
1,810,348
04/24/2026
24.37
24.44
23.69
24.10
-0.74%
1,538,143
04/23/2026
24.60
25.11
23.95
24.28
-1.34%
1,464,509
04/22/2026
24.31
24.72
24.05
24.61
+2.12%
1,349,181
04/21/2026
25.17
25.22
23.95
24.10
-3.83%
1,387,162
04/20/2026
24.62
25.28
24.25
25.06
+1.01%
1,447,588
04/17/2026
24.94
25.24
24.54
24.81
+1.18%
1,725,538
04/16/2026
25.64
26.19
24.33
24.52
-2.62%
1,812,338
04/15/2026
24.75
25.45
24.71
25.18
+2.48%
1,943,960
04/14/2026
23.35
24.74
23.35
24.57
+3.98%
1,820,008
04/13/2026
23.11
24.12
23.01
23.63
+1.42%
1,472,457
04/10/2026
24.02
24.13
23.06
23.30
-2.55%
1,551,328
04/09/2026
22.92
24.12
22.92
23.91
+3.28%
1,968,311
04/08/2026
23.64
23.99
22.88
23.15
0.00%
1,615,498
04/07/2026
22.91
23.18
22.34
23.15
+1.22%
1,478,494
04/06/2026
22.45
22.97
22.28
22.87
+1.87%
1,352,287
04/02/2026
21.05
22.45
20.79
22.45
+4.81%
1,772,484