The highest closing price for Ultragenyx (RARE) last month was $34.75, on November 28. It was up 2.2% for the month. The latest price is $33.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $33.82 | $34.84 | $33.60 | $34.75 | 785,180 |
November 26 2025 | $33.22 | $34.00 | $32.98 | $33.76 | 1,304,200 |
November 25 2025 | $33.09 | $33.59 | $32.06 | $33.53 | 1,514,105 |
November 24 2025 | $33.33 | $34.21 | $32.58 | $32.78 | 1,878,437 |
November 21 2025 | $31.52 | $33.79 | $31.25 | $33.59 | 1,682,978 |
November 20 2025 | $32.25 | $32.91 | $31.00 | $31.18 | 1,028,333 |
November 19 2025 | $32.66 | $32.89 | $31.48 | $31.86 | 1,068,056 |
November 18 2025 | $32.38 | $33.21 | $31.85 | $32.83 | 930,017 |
November 17 2025 | $32.80 | $33.41 | $32.31 | $32.54 | 1,117,271 |
November 14 2025 | $32.42 | $34.01 | $32.38 | $33.08 | 1,265,295 |
November 13 2025 | $32.93 | $33.82 | $32.41 | $32.90 | 1,257,232 |
November 12 2025 | $33.25 | $33.74 | $32.95 | $33.53 | 1,078,903 |
November 11 2025 | $31.95 | $33.28 | $31.50 | $33.25 | 1,172,368 |
November 10 2025 | $31.11 | $32.08 | $30.38 | $31.94 | 1,157,164 |
November 07 2025 | $30.42 | $30.75 | $29.36 | $30.63 | 1,355,360 |
November 06 2025 | $31.85 | $31.88 | $30.05 | $30.95 | 1,872,496 |
November 05 2025 | $28.90 | $32.25 | $28.56 | $31.87 | 2,780,698 |
November 04 2025 | $32.97 | $33.50 | $32.41 | $32.46 | 1,524,778 |
November 03 2025 | $34.00 | $34.96 | $32.94 | $33.47 | 1,407,583 |
Daily pricing data for Ultragenyx dates back to 1/31/2014, and may be incomplete.
