Denali Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	18.39	18.40	17.71	18.17	-	-1.25%	963,169
May 18, 2026	18.62	19.11	18.23	18.40	18.40	-1.18%	1,692,101
May 15, 2026	19.01	19.37	18.50	18.62	18.62	-3.97%	2,154,160
May 14, 2026	19.97	20.00	18.88	19.39	19.39	-2.07%	1,828,149
May 13, 2026	19.27	19.95	19.27	19.80	19.80	1.75%	1,257,933
May 12, 2026	19.76	19.97	19.18	19.46	19.46	-1.07%	1,792,302
May 11, 2026	19.69	20.55	19.43	19.67	19.67	0.25%	1,834,085
May 8, 2026	19.44	20.53	19.44	19.62	19.62	-0.46%	1,945,846
May 7, 2026	20.40	20.41	19.19	19.71	19.71	-3.43%	1,228,531
May 6, 2026	19.22	20.49	18.91	20.41	20.41	7.88%	2,199,216
May 5, 2026	18.99	19.40	18.33	18.92	18.92	1.34%	2,535,662
May 4, 2026	18.14	19.15	18.10	18.67	18.67	2.02%	2,481,927
May 1, 2026	18.70	18.81	18.21	18.30	18.30	-2.24%	1,514,442
Apr 30, 2026	18.69	18.92	18.33	18.72	18.72	0.65%	2,866,551
Apr 29, 2026	19.60	20.17	18.23	18.60	18.60	-7.28%	3,000,027
Apr 28, 2026	19.97	20.44	19.84	20.06	20.06	0.60%	1,082,248
Apr 27, 2026	19.76	20.36	19.76	19.94	19.94	0.35%	1,030,313
Apr 24, 2026	19.45	20.05	19.27	19.87	19.87	2.16%	1,174,238
Apr 23, 2026	20.28	20.36	19.21	19.45	19.45	-3.95%	1,221,096
Apr 22, 2026	20.28	20.57	20.00	20.25	20.25	0.60%	1,424,881
Apr 21, 2026	20.50	20.75	19.94	20.13	20.13	-2.00%	1,026,006
Apr 20, 2026	20.76	20.88	20.09	20.54	20.54	-0.15%	738,986
Apr 17, 2026	21.13	21.37	20.54	20.57	20.57	-0.68%	1,462,091
Apr 16, 2026	21.63	21.80	20.64	20.71	20.71	-4.47%	1,515,701
Apr 15, 2026	20.24	21.71	20.20	21.68	21.68	7.54%	1,877,465
Apr 14, 2026	19.43	20.29	19.43	20.16	20.16	3.81%	807,162
Apr 13, 2026	19.23	19.93	19.02	19.42	19.42	0.99%	1,107,729
Apr 10, 2026	19.41	19.63	18.96	19.23	19.23	-0.31%	1,127,304
Apr 9, 2026	19.37	19.73	19.05	19.29	19.29	-1.68%	1,435,511
Apr 8, 2026	20.04	20.29	19.26	19.62	19.62	1.08%	1,116,425
Apr 7, 2026	19.23	19.53	18.80	19.41	19.41	0.15%	1,197,073
Apr 6, 2026	20.60	20.80	19.22	19.38	19.38	-6.15%	1,801,194
Apr 2, 2026	18.92	20.66	18.92	20.65	20.65	4.93%	1,625,806
Apr 1, 2026	19.56	20.00	19.33	19.68	19.68	2.50%	1,912,412
Mar 31, 2026	18.90	19.44	18.74	19.20	19.20	6.19%	2,216,434
Mar 30, 2026	18.26	18.46	17.86	18.08	18.08	-0.44%	1,733,974
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