5 DAY PERFORMANCE
+8.61%
1 MONTH PERFORMANCE
+9.73%
3 MONTH PERFORMANCE
+13.53%
6 MONTH PERFORMANCE
+24.26%
YEAR-TO-DATE PERFORMANCE
+29.07%
1 YEAR PERFORMANCE
+49.44%
Denali Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $19.45 | $19.80 (1.83%) | $19.95 | $19.29 | 1.13 M | $3.66 B |
| 05/12/2026 | $19.76 | $19.46 (-1.52%) | $19.97 | $19.18 | 1.79 M | $3.63 B |
| 05/11/2026 | $19.69 | $19.67 (-0.1%) | $20.55 | $19.43 | 1.83 M | $3.67 B |
| 05/08/2026 | $19.44 | $19.62 (0.93%) | $20.53 | $19.44 | 1.95 M | $3.66 B |
| 05/07/2026 | $20.40 | $19.71 (-3.38%) | $20.41 | $19.19 | 1.23 M | $3.68 B |
| 05/06/2026 | $19.22 | $20.41 (6.19%) | $20.49 | $18.91 | 2.20 M | $3.81 B |
| 05/05/2026 | $18.99 | $18.92 (-0.37%) | $19.40 | $18.33 | 2.54 M | $3.53 B |
| 05/04/2026 | $18.14 | $18.67 (2.92%) | $19.15 | $18.10 | 2.48 M | $3.48 B |
| 05/01/2026 | $18.70 | $18.30 (-2.14%) | $18.81 | $18.21 | 1.51 M | $3.21 B |
| 04/30/2026 | $18.69 | $18.72 (0.16%) | $18.92 | $18.33 | 2.87 M | $3.28 B |
| 04/29/2026 | $19.60 | $18.60 (-5.1%) | $20.17 | $18.23 | 3.00 M | $3.26 B |
| 04/28/2026 | $19.97 | $20.06 (0.45%) | $20.43 | $19.84 | 1.08 M | $3.52 B |
| 04/27/2026 | $19.76 | $19.94 (0.91%) | $20.36 | $19.76 | 1.03 M | $3.50 B |
| 04/24/2026 | $19.45 | $19.87 (2.16%) | $20.05 | $19.27 | 1.17 M | $3.49 B |
| 04/23/2026 | $20.28 | $19.45 (-4.09%) | $20.36 | $19.20 | 1.22 M | $3.41 B |
| 04/22/2026 | $20.28 | $20.25 (-0.15%) | $20.57 | $20.00 | 1.42 M | $3.55 B |
| 04/21/2026 | $20.50 | $20.13 (-1.8%) | $20.75 | $19.94 | 1.03 M | $3.53 B |
| 04/20/2026 | $20.76 | $20.54 (-1.06%) | $20.88 | $20.09 | 739.00 K | $3.60 B |
| 04/17/2026 | $21.13 | $20.57 (-2.65%) | $21.37 | $20.54 | 1.46 M | $3.61 B |
| 04/16/2026 | $21.63 | $20.71 (-4.25%) | $21.80 | $20.64 | 1.52 M | $3.63 B |
| 04/15/2026 | $20.24 | $21.68 (7.11%) | $21.71 | $20.20 | 1.88 M | $3.80 B |
| 04/14/2026 | $19.43 | $20.16 (3.76%) | $20.29 | $19.43 | 807.20 K | $3.54 B |
| 04/13/2026 | $19.23 | $19.42 (0.99%) | $19.93 | $19.02 | 1.11 M | $3.41 B |
| 04/10/2026 | $19.41 | $19.23 (-0.93%) | $19.63 | $18.96 | 1.13 M | $3.37 B |
| 04/09/2026 | $19.37 | $19.29 (-0.41%) | $19.73 | $19.05 | 1.44 M | $3.38 B |
| 04/08/2026 | $20.04 | $19.62 (-2.1%) | $20.29 | $19.26 | 1.12 M | $3.44 B |
| 04/07/2026 | $19.23 | $19.41 (0.94%) | $19.53 | $18.80 | 1.20 M | $3.41 B |
| 04/06/2026 | $20.60 | $19.38 (-5.92%) | $20.80 | $19.22 | 1.80 M | $3.40 B |
| 04/02/2026 | $18.92 | $20.65 (9.14%) | $20.66 | $18.92 | 1.63 M | $3.62 B |
| 04/01/2026 | $19.56 | $19.68 (0.61%) | $20.00 | $19.33 | 1.91 M | $3.45 B |
| 03/31/2026 | $18.90 | $19.20 (1.59%) | $19.44 | $18.74 | 2.22 M | $3.37 B |
| 03/30/2026 | $18.26 | $18.08 (-0.99%) | $18.46 | $17.86 | 1.73 M | $3.17 B |
| 03/27/2026 | $19.59 | $18.16 (-7.3%) | $19.74 | $18.10 | 3.07 M | $3.19 B |
| 03/26/2026 | $22.53 | $19.74 (-12.38%) | $22.58 | $19.74 | 3.43 M | $3.46 B |
| 03/25/2026 | $22.62 | $22.47 (-0.66%) | $23.46 | $21.27 | 5.41 M | $3.94 B |
| 03/24/2026 | $20.73 | $20.97 (1.16%) | $21.21 | $20.54 | 1.63 M | $3.68 B |
| 03/23/2026 | $20.75 | $21.09 (1.64%) | $21.67 | $20.50 | 1.66 M | $3.70 B |
| 03/20/2026 | $19.74 | $20.17 (2.18%) | $20.51 | $19.63 | 3.89 M | $3.54 B |
| 03/19/2026 | $19.88 | $19.75 (-0.65%) | $20.19 | $18.93 | 1.38 M | $3.47 B |
| 03/18/2026 | $20.51 | $20.06 (-2.19%) | $20.66 | $19.90 | 1.08 M | $3.52 B |
| 03/17/2026 | $20.53 | $20.71 (0.88%) | $20.90 | $20.45 | 1.18 M | $3.63 B |
| 03/16/2026 | $20.54 | $20.57 (0.15%) | $21.16 | $20.31 | 1.45 M | $3.61 B |
| 03/13/2026 | $20.91 | $20.57 (-1.63%) | $21.42 | $20.08 | 1.29 M | $3.61 B |
| 03/12/2026 | $21.03 | $20.70 (-1.57%) | $21.53 | $20.00 | 1.33 M | $3.63 B |
| 03/11/2026 | $21.47 | $21.61 (0.65%) | $21.72 | $20.82 | 1.14 M | $3.79 B |
| 03/10/2026 | $21.31 | $21.43 (0.56%) | $21.82 | $21.09 | 2.02 M | $3.76 B |
| 03/09/2026 | $20.32 | $21.31 (4.87%) | $21.76 | $20.17 | 2.63 M | $3.74 B |
| 03/06/2026 | $19.46 | $19.69 (1.18%) | $19.76 | $19.05 | 1.26 M | $3.45 B |
| 03/05/2026 | $19.93 | $19.70 (-1.15%) | $20.63 | $19.45 | 1.45 M | $3.46 B |
| 03/04/2026 | $20.29 | $20.37 (0.39%) | $20.92 | $19.94 | 1.25 M | $3.57 B |
| 03/03/2026 | $20.18 | $20.02 (-0.79%) | $20.64 | $19.76 | 1.36 M | $3.51 B |
| 03/02/2026 | $21.14 | $21.00 (-0.66%) | $21.52 | $20.58 | 1.42 M | $3.68 B |
| 02/27/2026 | $21.14 | $21.18 (0.19%) | $21.45 | $20.25 | 1.41 M | $3.72 B |
| 02/26/2026 | $22.20 | $21.42 (-3.51%) | $22.40 | $21.00 | 1.66 M | $3.76 B |
| 02/25/2026 | $21.60 | $22.29 (3.19%) | $22.59 | $21.60 | 1.70 M | $3.91 B |
| 02/24/2026 | $20.86 | $21.43 (2.73%) | $21.56 | $20.48 | 1.43 M | $3.76 B |
| 02/23/2026 | $20.30 | $20.86 (2.76%) | $21.38 | $20.10 | 1.43 M | $3.66 B |
| 02/20/2026 | $20.00 | $20.19 (0.95%) | $20.51 | $19.69 | 1.80 M | $3.48 B |
| 02/19/2026 | $19.08 | $20.24 (6.08%) | $20.36 | $18.96 | 1.61 M | $3.49 B |
| 02/18/2026 | $19.01 | $19.23 (1.16%) | $20.01 | $19.00 | 2.63 M | $3.32 B |
| 02/17/2026 | $18.73 | $19.28 (2.94%) | $19.63 | $18.65 | 1.86 M | $3.32 B |
| 02/13/2026 | $19.24 | $18.77 (-2.44%) | $20.12 | $18.61 | 1.34 M | $3.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
