Denali Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	18.26	18.46	17.86	18.08	18.08	-0.44%	1,698,830
Mar 27, 2026	19.59	19.74	18.10	18.16	18.16	-7.98%	3,068,890
Mar 26, 2026	22.53	22.58	19.74	19.74	19.74	-12.17%	3,426,129
Mar 25, 2026	22.62	23.46	21.27	22.47	22.47	7.15%	5,408,026
Mar 24, 2026	20.73	21.21	20.54	20.97	20.97	-0.57%	1,627,499
Mar 23, 2026	20.75	21.67	20.50	21.09	21.09	4.56%	1,663,702
Mar 20, 2026	19.74	20.51	19.63	20.17	20.17	2.13%	3,892,145
Mar 19, 2026	19.88	20.19	18.93	19.75	19.75	-1.55%	1,381,525
Mar 18, 2026	20.51	20.66	19.90	20.06	20.06	-3.14%	1,081,095
Mar 17, 2026	20.53	20.90	20.45	20.71	20.71	0.68%	1,177,957
Mar 16, 2026	20.54	21.16	20.31	20.57	20.57	-	1,454,860
Mar 13, 2026	20.91	21.42	20.08	20.57	20.57	-0.63%	1,290,238
Mar 12, 2026	21.03	21.53	20.00	20.70	20.70	-4.21%	1,329,779
Mar 11, 2026	21.47	21.72	20.82	21.61	21.61	0.84%	1,140,945
Mar 10, 2026	21.31	21.82	21.09	21.43	21.43	0.56%	2,016,401
Mar 9, 2026	20.32	21.76	20.17	21.31	21.31	8.23%	2,627,260
Mar 6, 2026	19.46	19.76	19.05	19.69	19.69	-0.05%	1,260,862
Mar 5, 2026	19.93	20.63	19.45	19.70	19.70	-3.29%	1,453,298
Mar 4, 2026	20.29	20.92	19.94	20.37	20.37	1.75%	1,249,589
Mar 3, 2026	20.18	20.64	19.76	20.02	20.02	-4.67%	1,357,536
Mar 2, 2026	21.14	21.52	20.58	21.00	21.00	-0.85%	1,420,159
Feb 27, 2026	21.14	21.45	20.25	21.18	21.18	-1.12%	1,411,732
Feb 26, 2026	22.20	22.40	21.00	21.42	21.42	-3.90%	1,655,546
Feb 25, 2026	21.60	22.59	21.60	22.29	22.29	4.01%	1,702,069
Feb 24, 2026	20.86	21.56	20.49	21.43	21.43	2.73%	1,432,087
Feb 23, 2026	20.30	21.38	20.10	20.86	20.86	3.32%	1,429,304
Feb 20, 2026	20.00	20.51	19.69	20.19	20.19	-0.25%	1,798,754
Feb 19, 2026	19.08	20.37	18.96	20.24	20.24	5.25%	1,613,252
Feb 18, 2026	19.01	20.01	19.00	19.23	19.23	-0.26%	2,629,616
Feb 17, 2026	18.73	19.63	18.65	19.28	19.28	2.72%	1,858,787
Feb 13, 2026	19.24	20.12	18.61	18.77	18.77	-2.14%	1,343,401
Feb 12, 2026	19.81	20.21	18.75	19.18	19.18	-2.59%	1,397,305
Feb 11, 2026	19.91	20.00	18.66	19.69	19.69	-0.66%	1,463,370
Feb 10, 2026	21.05	21.15	19.74	19.82	19.82	-4.89%	2,000,628
Feb 9, 2026	21.20	21.20	20.16	20.84	20.84	-1.14%	1,250,704
Feb 6, 2026	20.40	21.31	20.36	21.08	21.08	5.29%	1,648,342
Feb 5, 2026	21.16	21.48	19.76	20.02	20.02	-5.92%	1,627,017
Feb 4, 2026	21.98	21.98	20.64	21.28	21.28	-2.30%	1,832,699
Feb 3, 2026	22.89	23.77	21.32	21.78	21.78	-4.22%	1,727,856
Feb 2, 2026	21.33	22.78	21.13	22.74	22.74	4.60%	1,594,320
Jan 30, 2026	21.37	22.00	21.13	21.74	21.74	0.69%	2,748,758
Jan 29, 2026	21.36	21.99	20.67	21.59	21.59	3.60%	1,496,377
Jan 28, 2026	21.43	21.81	20.35	20.84	20.84	-1.93%	2,632,988
Jan 27, 2026	20.64	21.34	20.36	21.25	21.25	3.11%	1,448,863
Jan 26, 2026	20.01	21.15	19.56	20.61	20.61	1.78%	1,538,526
Jan 23, 2026	20.82	21.39	20.17	20.25	20.25	-3.25%	2,103,371
Jan 22, 2026	18.74	21.09	18.67	20.93	20.93	12.53%	3,088,389
Jan 21, 2026	17.52	18.79	17.52	18.60	18.60	6.10%	1,845,921
Jan 20, 2026	17.42	17.81	17.18	17.53	17.53	-2.56%	1,414,267
Jan 16, 2026	19.12	19.14	17.90	17.99	17.99	-4.21%	1,386,339