Ultragenyx (RARE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 26.34 | 26.71 | 25.30 | 25.91 | +0.35% | 3,829,200 |
| 2026-08-06 | 24.99 | 26.10 | 24.80 | 25.82 | +3.57% | 1,960,500 |
| 2026-08-05 | 28.48 | 28.48 | 24.61 | 24.93 | -3.41% | 2,642,400 |
| 2026-08-04 | 25.19 | 26.13 | 25.00 | 25.81 | +3.16% | 2,103,600 |
| 2026-08-03 | 24.92 | 25.40 | 24.01 | 25.02 | +0.44% | 2,085,700 |
| 2026-07-31 | 25.95 | 26.07 | 24.59 | 24.91 | -4.34% | 1,537,400 |
| 2026-07-30 | 25.04 | 26.10 | 24.55 | 26.04 | +4.16% | 2,675,800 |
| 2026-07-29 | 25.77 | 26.15 | 24.87 | 25.00 | -3.77% | 2,330,700 |
| 2026-07-28 | 26.57 | 27.29 | 25.22 | 25.98 | -3.38% | 1,844,400 |
| 2026-07-27 | 27.37 | 28.00 | 26.69 | 26.89 | -0.04% | 1,766,800 |
| 2026-07-24 | 27.32 | 27.48 | 26.50 | 26.90 | -0.44% | 1,495,600 |
| 2026-07-23 | 27.28 | 28.05 | 27.00 | 27.02 | -2.26% | 1,888,500 |
| 2026-07-22 | 28.62 | 28.86 | 27.50 | 27.64 | -3.41% | 1,546,500 |
| 2026-07-21 | 29.00 | 29.10 | 28.23 | 28.62 | +0.32% | 2,275,900 |
| 2026-07-20 | 29.33 | 30.03 | 28.50 | 28.53 | -2.56% | 1,255,100 |
| 2026-07-17 | 29.16 | 30.07 | 28.90 | 29.28 | -3.11% | 1,500,500 |
| 2026-07-16 | 31.86 | 31.90 | 29.83 | 30.22 | -4.70% | 1,829,600 |
| 2026-07-15 | 31.61 | 31.80 | 30.64 | 31.71 | -1.00% | 1,012,600 |
| 2026-07-14 | 33.36 | 33.58 | 31.91 | 32.03 | -3.58% | 1,078,000 |
| 2026-07-13 | 33.06 | 33.30 | 31.81 | 33.22 | -1.77% | 1,394,300 |
| 2026-07-10 | 34.61 | 34.81 | 32.72 | 33.82 | -2.28% | 1,578,100 |
| 2026-07-09 | 34.71 | 34.80 | 33.34 | 34.61 | -0.17% | 1,942,600 |
| 2026-07-08 | 35.24 | 35.79 | 34.20 | 34.67 | -3.35% | 2,775,600 |
| 2026-07-07 | 34.19 | 36.57 | 33.57 | 35.87 | +6.44% | 4,421,800 |
| 2026-07-06 | 33.28 | 34.19 | 32.89 | 33.70 | +0.69% | 1,553,100 |
| 2026-07-02 | 32.80 | 33.50 | 32.48 | 33.47 | +3.37% | 1,239,000 |
| 2026-07-01 | 33.13 | 33.49 | 32.34 | 32.38 | -3.02% | 2,635,800 |
| 2026-06-30 | 31.01 | 35.00 | 30.48 | 33.39 | +8.83% | 6,939,200 |
| 2026-06-29 | 30.77 | 31.16 | 30.19 | 30.68 | -0.29% | 3,995,200 |
| 2026-06-26 | 29.39 | 30.99 | 29.36 | 30.77 | +5.20% | 17,178,100 |
| 2026-06-25 | 29.51 | 30.57 | 29.07 | 29.25 | +0.48% | 1,926,000 |
| 2026-06-24 | 29.02 | 30.14 | 29.01 | 29.11 | +1.22% | 1,727,800 |
| 2026-06-23 | 28.58 | 29.39 | 28.50 | 28.76 | -0.93% | 2,043,000 |
| 2026-06-22 | 27.56 | 29.35 | 27.49 | 29.03 | +5.79% | 2,067,500 |
| 2026-06-18 | 27.54 | 28.18 | 27.31 | 27.44 | +1.97% | 3,562,400 |
| 2026-06-17 | 25.09 | 27.90 | 25.09 | 26.91 | +8.29% | 3,243,000 |
| 2026-06-16 | 25.54 | 25.66 | 24.51 | 24.85 | -2.09% | 2,747,383 |
| 2026-06-15 | 24.62 | 25.38 | 24.50 | 25.38 | +4.23% | 1,479,242 |
| 2026-06-12 | 24.08 | 24.81 | 24.00 | 24.35 | +1.54% | 1,846,700 |
| 2026-06-11 | 22.93 | 24.08 | 22.48 | 23.98 | +4.40% | 1,527,200 |
| 2026-06-10 | 22.56 | 23.23 | 22.43 | 22.97 | +0.79% | 1,200,800 |
| 2026-06-09 | 22.14 | 23.05 | 22.03 | 22.79 | +5.56% | 1,622,600 |
| 2026-06-08 | 22.15 | 22.29 | 21.39 | 21.59 | -1.46% | 1,689,300 |
| 2026-06-05 | 23.31 | 23.41 | 21.74 | 21.91 | -6.01% | 1,117,000 |
| 2026-06-04 | 22.51 | 23.47 | 22.18 | 23.31 | +4.02% | 1,412,100 |
| 2026-06-03 | 21.85 | 22.61 | 21.80 | 22.41 | +2.89% | 1,799,400 |
| 2026-06-02 | 22.49 | 22.64 | 21.33 | 21.78 | -4.68% | 2,029,000 |
| 2026-06-01 | 23.77 | 24.05 | 22.62 | 22.85 | -4.55% | 2,328,000 |
| 2026-05-29 | 23.56 | 24.07 | 23.30 | 23.94 | +2.92% | 1,843,200 |
| 2026-05-28 | 23.41 | 23.90 | 22.74 | 23.26 | -0.56% | 1,258,000 |
| 2026-05-27 | 23.13 | 23.55 | 23.00 | 23.39 | +1.08% | 1,685,000 |
| 2026-05-26 | 23.62 | 23.75 | 23.01 | 23.14 | -1.07% | 1,219,400 |
| 2026-05-22 | 23.68 | 24.12 | 23.25 | 23.39 | -1.35% | 1,130,500 |
| 2026-05-21 | 23.42 | 24.12 | 23.11 | 23.71 | +1.45% | 1,272,100 |
| 2026-05-20 | 22.55 | 23.72 | 22.55 | 23.37 | +4.10% | 1,547,800 |
| 2026-05-19 | 24.20 | 24.41 | 22.23 | 22.45 | -7.19% | 2,121,400 |
| 2026-05-18 | 25.12 | 25.17 | 23.98 | 24.19 | -3.24% | 1,548,700 |
| 2026-05-15 | 25.71 | 25.95 | 24.84 | 25.00 | -3.10% | 1,519,100 |
| 2026-05-14 | 26.53 | 26.67 | 25.77 | 25.80 | -2.49% | 1,161,400 |
| 2026-05-13 | 26.61 | 26.94 | 26.21 | 26.46 | -1.42% | 1,363,100 |
| 2026-05-12 | 26.38 | 26.89 | 26.01 | 26.84 | +2.05% | 1,265,800 |
| 2026-05-11 | 26.45 | 27.42 | 26.21 | 26.30 | +0.69% | 1,861,700 |
| 2026-05-08 | 26.05 | 26.67 | 25.93 | 26.12 | -0.04% | 1,557,100 |
| 2026-05-07 | 26.16 | 26.50 | 25.53 | 26.13 | +0.77% | 1,978,500 |
| 2026-05-06 | 25.91 | 27.27 | 24.23 | 25.93 | +3.68% | 3,454,800 |
| 2026-05-05 | 24.96 | 25.32 | 24.45 | 25.01 | +0.81% | 1,482,000 |
| 2026-05-04 | 24.69 | 25.32 | 24.49 | 24.81 | +0.16% | 1,849,100 |
| 2026-05-01 | 24.90 | 25.11 | 24.36 | 24.77 | +0.32% | 1,407,200 |
| 2026-04-30 | 24.52 | 25.07 | 24.17 | 24.69 | +2.11% | 1,790,500 |
| 2026-04-29 | 24.13 | 24.76 | 23.71 | 24.18 | -1.43% | 2,058,700 |
| 2026-04-28 | 24.32 | 25.14 | 24.25 | 24.53 | +2.25% | 1,725,300 |
| 2026-04-27 | 24.15 | 25.05 | 23.78 | 23.99 | -0.46% | 1,810,300 |
| 2026-04-24 | 24.37 | 24.44 | 23.68 | 24.10 | -0.74% | 1,538,200 |
| 2026-04-23 | 24.60 | 25.11 | 23.95 | 24.28 | -1.34% | 1,464,500 |
| 2026-04-22 | 24.31 | 24.72 | 24.05 | 24.61 | +2.12% | 1,349,200 |
| 2026-04-21 | 25.17 | 25.21 | 23.95 | 24.10 | -3.83% | 1,387,100 |
| 2026-04-20 | 24.62 | 25.28 | 24.25 | 25.06 | +1.01% | 1,447,700 |
| 2026-04-17 | 24.94 | 25.24 | 24.54 | 24.81 | +1.18% | 1,725,500 |
| 2026-04-16 | 25.64 | 26.19 | 24.33 | 24.52 | -2.62% | 1,812,200 |
| 2026-04-15 | 24.75 | 25.45 | 24.71 | 25.18 | +2.48% | 1,943,900 |
| 2026-04-14 | 23.35 | 24.74 | 23.35 | 24.57 | +3.98% | 1,820,000 |
| 2026-04-13 | 23.11 | 24.12 | 23.01 | 23.63 | +1.42% | 1,472,500 |
| 2026-04-10 | 24.02 | 24.13 | 23.06 | 23.30 | -2.55% | 1,551,100 |
| 2026-04-09 | 22.92 | 24.12 | 22.92 | 23.91 | +3.28% | 1,965,700 |
| 2026-04-08 | 23.64 | 23.99 | 22.88 | 23.15 | +0.00% | 1,615,500 |
| 2026-04-07 | 22.91 | 23.18 | 22.34 | 23.15 | +1.22% | 1,478,500 |
| 2026-04-06 | 22.45 | 22.97 | 22.28 | 22.87 | +1.87% | 1,351,900 |
| 2026-04-02 | 21.05 | 22.45 | 20.79 | 22.45 | +4.81% | 1,772,500 |
| 2026-04-01 | 20.97 | 21.56 | 20.92 | 21.42 | +2.24% | 2,310,500 |
| 2026-03-31 | 19.98 | 21.07 | 19.54 | 20.95 | +8.55% | 2,964,100 |
| 2026-03-30 | 19.48 | 19.77 | 19.13 | 19.30 | -0.41% | 3,655,400 |
| 2026-03-27 | 20.00 | 20.09 | 19.10 | 19.38 | -3.10% | 1,530,400 |
| 2026-03-26 | 19.69 | 20.45 | 19.61 | 20.00 | +0.76% | 2,293,900 |
| 2026-03-25 | 18.75 | 19.94 | 18.70 | 19.85 | +7.30% | 1,892,300 |
| 2026-03-24 | 19.36 | 19.40 | 18.29 | 18.50 | -8.73% | 3,782,800 |
| 2026-03-23 | 20.18 | 20.32 | 19.53 | 20.27 | +2.01% | 2,065,800 |
| 2026-03-20 | 20.52 | 20.68 | 19.86 | 19.87 | -2.69% | 3,797,400 |
| 2026-03-19 | 20.16 | 20.57 | 19.90 | 20.42 | -0.20% | 1,654,100 |
| 2026-03-18 | 21.37 | 21.50 | 20.39 | 20.46 | -5.28% | 2,879,900 |
| 2026-03-17 | 21.80 | 22.20 | 21.55 | 21.60 | -1.01% | 1,401,100 |
| 2026-03-16 | 21.57 | 22.00 | 21.39 | 21.82 | +2.25% | 980,800 |
| 2026-03-13 | 21.94 | 22.27 | 21.29 | 21.34 | -1.70% | 2,543,200 |
| 2026-03-12 | 21.93 | 22.29 | 21.12 | 21.71 | -2.25% | 1,462,900 |
| 2026-03-11 | 22.78 | 22.84 | 21.74 | 22.21 | -2.76% | 3,501,400 |
| 2026-03-10 | 22.74 | 23.19 | 22.38 | 22.84 | +1.02% | 1,138,357 |
| 2026-03-09 | 21.40 | 22.81 | 21.37 | 22.61 | +6.40% | 2,257,195 |
| 2026-03-06 | 21.26 | 21.41 | 20.61 | 21.25 | -0.98% | 2,148,800 |
| 2026-03-05 | 21.58 | 21.98 | 21.39 | 21.46 | -1.56% | 2,426,600 |
| 2026-03-04 | 22.07 | 22.19 | 21.47 | 21.80 | -1.22% | 2,277,100 |
| 2026-03-03 | 22.40 | 22.88 | 21.88 | 22.07 | -4.13% | 1,722,100 |
| 2026-03-02 | 22.54 | 23.19 | 22.51 | 23.02 | -1.58% | 1,668,400 |
| 2026-02-27 | 22.95 | 23.45 | 22.54 | 23.39 | +1.52% | 1,405,200 |
| 2026-02-26 | 22.83 | 23.17 | 22.48 | 23.04 | +0.57% | 1,341,500 |
| 2026-02-25 | 22.72 | 23.08 | 22.46 | 22.91 | +0.70% | 1,095,100 |
| 2026-02-24 | 22.65 | 23.00 | 22.41 | 22.75 | +1.07% | 1,429,700 |
| 2026-02-23 | 22.89 | 23.79 | 22.39 | 22.51 | -0.92% | 2,234,300 |
| 2026-02-20 | 21.56 | 22.87 | 21.31 | 22.72 | +4.08% | 2,130,100 |
| 2026-02-19 | 20.41 | 22.16 | 20.08 | 21.83 | +6.75% | 2,351,800 |
| 2026-02-18 | 20.00 | 20.61 | 19.63 | 20.45 | +1.34% | 2,113,000 |
| 2026-02-17 | 20.65 | 20.89 | 19.78 | 20.18 | -1.66% | 3,155,600 |
| 2026-02-13 | 21.54 | 23.17 | 19.61 | 20.52 | -12.68% | 7,200,566 |
| 2026-02-12 | 23.96 | 24.35 | 22.93 | 23.50 | -1.59% | 1,893,915 |
| 2026-02-11 | 24.23 | 24.35 | 23.27 | 23.88 | -1.32% | 1,402,702 |
| 2026-02-10 | 23.49 | 24.68 | 23.49 | 24.20 | +1.34% | 1,216,269 |
| 2026-02-09 | 24.66 | 24.67 | 23.78 | 23.88 | -3.32% | 1,707,205 |
| 2026-02-06 | 24.25 | 24.87 | 23.89 | 24.70 | +3.83% | 2,679,737 |
| 2026-02-05 | 24.59 | 24.93 | 23.76 | 23.79 | -3.65% | 1,720,623 |
| 2026-02-04 | 25.07 | 25.07 | 24.08 | 24.69 | -0.44% | 1,859,848 |
| 2026-02-03 | 24.92 | 25.82 | 24.36 | 24.80 | +0.16% | 2,604,807 |
| 2026-02-02 | 23.56 | 24.91 | 23.56 | 24.76 | +2.87% | 3,438,065 |
| 2026-01-30 | 24.13 | 24.59 | 23.26 | 24.07 | -0.82% | 3,775,613 |
| 2026-01-29 | 24.40 | 24.70 | 23.98 | 24.27 | -0.70% | 1,688,983 |
| 2026-01-28 | 24.96 | 24.96 | 24.33 | 24.44 | -0.73% | 1,810,308 |
| 2026-01-27 | 24.23 | 25.00 | 24.23 | 24.62 | +1.28% | 1,629,423 |
| 2026-01-26 | 24.10 | 24.90 | 24.09 | 24.31 | +0.41% | 1,859,454 |
| 2026-01-23 | 23.37 | 24.53 | 23.16 | 24.21 | +3.46% | 3,695,693 |
| 2026-01-22 | 22.78 | 23.87 | 22.71 | 23.40 | +2.86% | 2,323,985 |
| 2026-01-21 | 22.72 | 22.98 | 22.49 | 22.75 | +0.53% | 3,048,947 |
| 2026-01-20 | 22.12 | 22.96 | 22.00 | 22.63 | +0.62% | 2,275,887 |
| 2026-01-16 | 23.36 | 23.77 | 22.43 | 22.49 | -4.30% | 1,900,763 |
| 2026-01-15 | 23.87 | 24.12 | 23.09 | 23.50 | -2.37% | 1,760,826 |
| 2026-01-14 | 24.12 | 24.32 | 23.71 | 24.07 | -0.17% | 2,264,970 |
| 2026-01-13 | 24.48 | 24.52 | 23.47 | 24.11 | -1.07% | 3,545,118 |
| 2026-01-12 | 22.95 | 24.65 | 22.40 | 24.37 | +8.26% | 4,596,712 |
| 2026-01-09 | 23.46 | 23.90 | 22.50 | 22.51 | -3.02% | 2,764,723 |
| 2026-01-08 | 24.30 | 25.09 | 22.92 | 23.21 | -4.09% | 2,681,888 |
| 2026-01-07 | 22.86 | 24.62 | 22.73 | 24.20 | +7.36% | 4,460,466 |
| 2026-01-06 | 22.94 | 23.16 | 22.07 | 22.54 | -2.47% | 3,744,674 |
| 2026-01-05 | 23.42 | 23.75 | 22.64 | 23.11 | -2.08% | 3,956,405 |
| 2026-01-02 | 22.84 | 24.00 | 22.50 | 23.60 | +2.61% | 3,639,964 |
| 2025-12-31 | 22.50 | 23.06 | 21.90 | 23.00 | +0.97% | 3,677,438 |
| 2025-12-30 | 19.85 | 22.87 | 19.80 | 22.78 | +15.52% | 11,045,720 |
| 2025-12-29 | 19.32 | 20.49 | 18.41 | 19.72 | -42.32% | 21,699,770 |
| 2025-12-26 | 34.38 | 34.47 | 33.90 | 34.19 | -1.13% | 629,207 |
| 2025-12-24 | 34.49 | 34.76 | 34.13 | 34.58 | +1.32% | 721,613 |
| 2025-12-23 | 34.73 | 34.89 | 34.07 | 34.13 | -1.78% | 841,289 |
| 2025-12-22 | 33.57 | 35.12 | 33.21 | 34.75 | +3.73% | 2,342,867 |
| 2025-12-19 | 32.84 | 34.03 | 32.65 | 33.50 | +2.01% | 2,497,189 |
| 2025-12-18 | 33.31 | 34.17 | 32.64 | 32.84 | -1.11% | 1,475,291 |
| 2025-12-17 | 34.43 | 34.64 | 32.84 | 33.21 | -3.29% | 1,791,563 |
| 2025-12-16 | 36.05 | 36.54 | 34.19 | 34.34 | -5.22% | 1,487,907 |
| 2025-12-15 | 36.68 | 36.81 | 35.82 | 36.23 | +0.00% | 1,715,239 |
| 2025-12-12 | 36.39 | 36.54 | 35.93 | 36.23 | +0.08% | 1,589,483 |
| 2025-12-11 | 36.42 | 36.74 | 35.91 | 36.20 | +0.56% | 1,321,276 |
| 2025-12-10 | 36.38 | 36.48 | 35.65 | 36.00 | -0.83% | 1,684,749 |
| 2025-12-09 | 36.39 | 36.71 | 35.68 | 36.30 | -0.41% | 2,409,203 |
| 2025-12-08 | 39.00 | 39.89 | 36.22 | 36.45 | +0.19% | 1,659,326 |
| 2025-12-05 | 36.62 | 37.25 | 35.94 | 36.38 | -0.44% | 1,281,816 |
| 2025-12-04 | 36.46 | 37.25 | 36.08 | 36.54 | +0.25% | 1,242,944 |
| 2025-12-03 | 33.53 | 36.54 | 33.48 | 36.45 | +8.90% | 2,023,170 |
| 2025-12-02 | 33.37 | 34.09 | 33.16 | 33.47 | +0.30% | 949,792 |
| 2025-12-01 | 34.31 | 34.37 | 33.19 | 33.37 | -3.97% | 1,042,680 |
| 2025-11-28 | 33.82 | 34.84 | 33.60 | 34.75 | +2.93% | 785,180 |
| 2025-11-26 | 33.22 | 34.00 | 32.98 | 33.76 | +0.70% | 1,304,200 |
| 2025-11-25 | 33.09 | 33.59 | 32.06 | 33.52 | +2.27% | 1,514,105 |
| 2025-11-24 | 33.33 | 34.21 | 32.58 | 32.78 | -2.41% | 1,878,437 |
| 2025-11-21 | 31.52 | 33.79 | 31.25 | 33.59 | +7.73% | 1,682,978 |
| 2025-11-20 | 32.25 | 32.91 | 31.00 | 31.18 | -2.13% | 1,028,333 |
| 2025-11-19 | 32.66 | 32.89 | 31.48 | 31.86 | -2.95% | 1,068,056 |
| 2025-11-18 | 32.38 | 33.21 | 31.85 | 32.83 | +0.89% | 930,017 |
| 2025-11-17 | 32.80 | 33.41 | 32.31 | 32.54 | -1.63% | 1,117,271 |
| 2025-11-14 | 32.42 | 34.01 | 32.38 | 33.08 | +0.55% | 1,265,295 |
| 2025-11-13 | 32.93 | 33.82 | 32.41 | 32.90 | -1.88% | 1,257,232 |
| 2025-11-12 | 33.25 | 33.74 | 32.95 | 33.53 | +0.84% | 1,078,903 |
| 2025-11-11 | 31.95 | 33.28 | 31.50 | 33.25 | +4.10% | 1,172,368 |
| 2025-11-10 | 31.11 | 32.08 | 30.38 | 31.94 | +4.28% | 1,157,164 |
| 2025-11-07 | 30.42 | 30.75 | 29.36 | 30.63 | -1.03% | 1,355,360 |
| 2025-11-06 | 31.85 | 31.88 | 30.05 | 30.95 | -2.89% | 1,872,496 |
| 2025-11-05 | 28.90 | 32.25 | 28.56 | 31.87 | -1.82% | 2,780,698 |
| 2025-11-04 | 32.97 | 33.50 | 32.41 | 32.46 | -3.02% | 1,524,778 |
| 2025-11-03 | 34.00 | 34.96 | 32.94 | 33.47 | -3.27% | 1,407,583 |
| 2025-10-31 | 34.99 | 35.38 | 34.35 | 34.60 | -1.62% | 1,267,731 |
| 2025-10-30 | 34.37 | 35.57 | 34.26 | 35.17 | +1.68% | 1,107,873 |
| 2025-10-29 | 34.53 | 35.77 | 33.94 | 34.59 | -0.52% | 1,264,900 |
| 2025-10-28 | 34.91 | 35.95 | 34.47 | 34.77 | -1.53% | 1,188,028 |
| 2025-10-27 | 34.41 | 35.48 | 34.00 | 35.31 | +5.31% | 1,745,976 |
| 2025-10-24 | 33.69 | 34.21 | 33.25 | 33.53 | -0.30% | 1,083,559 |
| 2025-10-23 | 33.21 | 34.11 | 33.02 | 33.63 | +1.48% | 1,002,485 |
| 2025-10-22 | 34.05 | 34.33 | 33.10 | 33.14 | -3.07% | 934,492 |
| 2025-10-21 | 34.16 | 34.78 | 33.89 | 34.19 | -0.61% | 1,179,186 |
| 2025-10-20 | 33.29 | 34.75 | 33.05 | 34.40 | +5.41% | 1,306,720 |
| 2025-10-17 | 33.84 | 34.22 | 32.39 | 32.63 | -3.93% | 1,238,730 |
| 2025-10-16 | 33.74 | 34.50 | 33.30 | 33.97 | +1.62% | 2,046,186 |
| 2025-10-15 | 31.77 | 33.57 | 31.60 | 33.43 | +5.49% | 1,570,378 |
| 2025-10-14 | 31.95 | 32.14 | 31.44 | 31.69 | -1.03% | 1,229,112 |
| 2025-10-13 | 31.51 | 32.30 | 31.37 | 32.02 | +1.81% | 1,003,315 |
| 2025-10-10 | 31.81 | 31.84 | 30.93 | 31.45 | -0.66% | 1,574,174 |
| 2025-10-09 | 31.01 | 32.10 | 30.93 | 31.66 | +2.59% | 1,642,776 |
| 2025-10-08 | 29.74 | 31.51 | 29.60 | 30.86 | +3.77% | 1,276,444 |
| 2025-10-07 | 30.49 | 30.52 | 29.57 | 29.74 | -1.49% | 1,452,254 |
| 2025-10-06 | 31.42 | 31.70 | 30.15 | 30.19 | -3.27% | 1,320,520 |
| 2025-10-03 | 31.04 | 31.62 | 30.82 | 31.21 | +1.00% | 1,364,503 |
| 2025-10-02 | 30.21 | 30.93 | 29.81 | 30.90 | +3.03% | 1,224,156 |
| 2025-10-01 | 30.22 | 30.86 | 29.59 | 29.99 | -0.30% | 1,961,783 |
| 2025-09-30 | 30.44 | 30.60 | 29.63 | 30.08 | -0.92% | 1,623,559 |
| 2025-09-29 | 29.26 | 31.15 | 29.02 | 30.36 | +4.40% | 2,408,438 |
| 2025-09-26 | 28.00 | 29.34 | 27.99 | 29.08 | +4.53% | 2,659,258 |
| 2025-09-25 | 28.70 | 28.70 | 27.75 | 27.82 | -3.27% | 1,611,600 |
| 2025-09-24 | 28.38 | 29.05 | 28.05 | 28.76 | +1.27% | 1,753,466 |
| 2025-09-23 | 29.39 | 29.64 | 28.28 | 28.40 | -3.63% | 1,389,135 |
| 2025-09-22 | 28.22 | 29.70 | 27.88 | 29.47 | +4.76% | 1,600,355 |
| 2025-09-19 | 29.16 | 29.20 | 28.09 | 28.13 | -3.37% | 3,627,142 |
| 2025-09-18 | 29.17 | 29.50 | 28.65 | 29.11 | +1.39% | 1,675,660 |
| 2025-09-17 | 29.62 | 29.89 | 28.62 | 28.71 | -2.61% | 1,366,722 |
| 2025-09-16 | 29.08 | 29.79 | 29.07 | 29.48 | +1.66% | 2,063,748 |
| 2025-09-15 | 30.09 | 30.45 | 28.96 | 29.00 | -4.32% | 1,994,104 |
| 2025-09-12 | 31.02 | 31.47 | 30.27 | 30.31 | -2.95% | 1,391,028 |
| 2025-09-11 | 31.25 | 31.63 | 30.45 | 31.23 | -0.19% | 1,656,280 |
| 2025-09-10 | 31.45 | 31.80 | 31.04 | 31.29 | -0.67% | 1,905,331 |
| 2025-09-09 | 31.53 | 31.74 | 31.25 | 31.50 | -0.03% | 937,317 |
| 2025-09-08 | 31.77 | 31.87 | 31.22 | 31.51 | -0.97% | 1,344,999 |
| 2025-09-05 | 31.73 | 32.26 | 31.28 | 31.82 | +1.73% | 1,325,362 |
| 2025-09-04 | 31.63 | 31.92 | 31.03 | 31.28 | -0.86% | 1,400,508 |
| 2025-09-03 | 32.03 | 32.58 | 31.41 | 31.55 | -1.50% | 1,620,112 |
| 2025-09-02 | 30.50 | 32.21 | 30.43 | 32.03 | +6.91% | 2,012,204 |
| 2025-08-29 | 30.27 | 30.60 | 29.71 | 29.96 | -1.12% | 1,340,078 |
| 2025-08-28 | 30.05 | 30.61 | 30.05 | 30.30 | +0.73% | 1,033,989 |
| 2025-08-27 | 29.54 | 30.52 | 29.54 | 30.08 | +1.76% | 1,153,953 |
| 2025-08-26 | 29.15 | 29.63 | 29.04 | 29.56 | +0.99% | 1,253,245 |
| 2025-08-25 | 29.99 | 30.08 | 29.15 | 29.27 | -1.71% | 1,061,516 |
| 2025-08-22 | 29.88 | 30.41 | 29.50 | 29.78 | +0.88% | 1,267,926 |
| 2025-08-21 | 29.07 | 29.62 | 28.85 | 29.52 | +0.54% | 1,170,653 |
| 2025-08-20 | 29.02 | 29.50 | 29.00 | 29.36 | +0.82% | 1,153,440 |
| 2025-08-19 | 29.67 | 29.84 | 28.93 | 29.12 | -1.95% | 1,269,792 |
| 2025-08-18 | 29.78 | 30.03 | 29.54 | 29.70 | +0.03% | 1,699,487 |
| 2025-08-15 | 29.13 | 30.10 | 29.07 | 29.69 | +2.34% | 1,350,458 |
| 2025-08-14 | 28.65 | 29.04 | 28.49 | 29.01 | +0.14% | 1,264,281 |
| 2025-08-13 | 28.43 | 29.37 | 28.12 | 28.97 | +3.06% | 1,691,054 |
| 2025-08-12 | 27.45 | 28.16 | 27.39 | 28.11 | +2.63% | 1,128,530 |
| 2025-08-11 | 27.53 | 27.59 | 27.00 | 27.39 | -0.54% | 1,802,058 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+9.91%). Worst month: Mar (-11.61%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ultragenyx's (RARE) latest close?
25.91 on 2026-08-07, from the Closelook data lake's daily price record.
What is RARE's 52-week high and low?
39.89 high and 18.29 low over the trailing 52 weeks, as of 2026-08-07.
What is Ultragenyx's strongest and weakest month historically?
Historically, RARE's strongest calendar month has been Jun (average +9.91%) and its weakest Mar (average -11.61%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.