5 DAY PERFORMANCE
-17.05%
1 MONTH PERFORMANCE
-7.79%
3 MONTH PERFORMANCE
+14.32%
6 MONTH PERFORMANCE
-0.56%
YEAR-TO-DATE PERFORMANCE
+29.07%
1 YEAR PERFORMANCE
+37.57%
Denali Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $25.25 | $24.92 (-1.31%) | $25.37 | $24.60 | 681.00 K | $4.67 B |
| 08/20/2026 | $25.15 | $24.95 (-0.8%) | $25.60 | $24.65 | 976.85 K | $4.67 B |
| 08/19/2026 | $25.00 | $25.69 (2.76%) | $25.70 | $24.61 | 1.15 M | $4.81 B |
| 08/18/2026 | $24.17 | $24.31 (0.58%) | $24.49 | $24.01 | 1.10 M | $4.55 B |
| 08/17/2026 | $24.29 | $24.35 (0.25%) | $24.66 | $24.11 | 1.00 M | $4.56 B |
| 08/14/2026 | $24.53 | $24.40 (-0.53%) | $24.62 | $24.12 | 890.00 K | $4.57 B |
| 08/13/2026 | $25.24 | $24.82 (-1.66%) | $25.64 | $24.81 | 1.35 M | $4.65 B |
| 08/12/2026 | $24.51 | $25.27 (3.1%) | $25.34 | $24.20 | 1.44 M | $4.73 B |
| 08/11/2026 | $25.07 | $24.69 (-1.52%) | $25.29 | $24.59 | 1.15 M | $4.62 B |
| 08/10/2026 | $24.71 | $25.00 (1.17%) | $25.04 | $24.21 | 1.56 M | $4.68 B |
| 08/07/2026 | $25.41 | $24.83 (-2.28%) | $25.74 | $24.24 | 1.75 M | $4.65 B |
| 08/06/2026 | $24.48 | $24.73 (1.02%) | $24.99 | $24.37 | 3.05 M | $4.63 B |
| 08/05/2026 | $24.29 | $24.42 (0.54%) | $24.55 | $23.96 | 1.09 M | $4.57 B |
| 08/04/2026 | $23.55 | $24.17 (2.63%) | $24.30 | $23.23 | 993.77 K | $4.53 B |
| 08/03/2026 | $22.85 | $23.15 (1.31%) | $23.50 | $22.63 | 1.48 M | $4.34 B |
| 07/31/2026 | $24.34 | $23.02 (-5.42%) | $24.35 | $22.99 | 1.23 M | $4.30 B |
| 07/30/2026 | $23.83 | $24.35 (2.18%) | $24.68 | $23.79 | 1.12 M | $4.54 B |
| 07/29/2026 | $24.20 | $23.85 (-1.45%) | $24.39 | $23.61 | 1.38 M | $4.45 B |
| 07/28/2026 | $23.92 | $24.05 (0.54%) | $24.06 | $23.15 | 2.11 M | $4.49 B |
| 07/27/2026 | $23.59 | $23.57 (-0.08%) | $24.17 | $23.44 | 1.75 M | $4.40 B |
| 07/24/2026 | $23.52 | $23.11 (-1.74%) | $23.65 | $22.64 | 1.16 M | $4.31 B |
| 07/23/2026 | $23.23 | $23.42 (0.82%) | $23.57 | $22.82 | 1.11 M | $4.37 B |
| 07/22/2026 | $23.61 | $23.64 (0.13%) | $24.05 | $23.42 | 1.32 M | $4.41 B |
| 07/21/2026 | $22.68 | $23.83 (5.07%) | $23.90 | $22.52 | 1.13 M | $4.45 B |
| 07/20/2026 | $23.29 | $22.90 (-1.67%) | $23.87 | $22.85 | 1.22 M | $4.27 B |
| 07/17/2026 | $22.69 | $23.29 (2.64%) | $23.80 | $22.58 | 1.61 M | $4.35 B |
| 07/16/2026 | $22.81 | $22.73 (-0.35%) | $23.00 | $22.02 | 2.44 M | $4.24 B |
| 07/15/2026 | $22.50 | $23.02 (2.31%) | $23.05 | $22.01 | 1.89 M | $4.30 B |
| 07/14/2026 | $26.17 | $22.65 (-13.45%) | $26.32 | $22.03 | 5.78 M | $4.23 B |
| 07/13/2026 | $25.70 | $26.48 (3.04%) | $26.60 | $24.77 | 1.89 M | $4.94 B |
| 07/10/2026 | $27.06 | $25.68 (-5.1%) | $27.11 | $25.25 | 1.40 M | $4.79 B |
| 07/09/2026 | $26.69 | $27.21 (1.95%) | $27.30 | $26.55 | 1.57 M | $5.08 B |
| 07/08/2026 | $26.08 | $26.69 (2.34%) | $26.74 | $25.56 | 1.30 M | $4.98 B |
| 07/07/2026 | $25.93 | $26.31 (1.47%) | $26.76 | $25.36 | 1.44 M | $4.91 B |
| 07/06/2026 | $25.79 | $25.74 (-0.19%) | $26.07 | $25.05 | 1.34 M | $4.80 B |
| 07/02/2026 | $26.23 | $25.83 (-1.52%) | $26.80 | $25.43 | 1.54 M | $4.82 B |
| 07/01/2026 | $25.72 | $25.98 (1.01%) | $26.30 | $25.62 | 1.20 M | $4.85 B |
| 06/30/2026 | $25.96 | $25.72 (-0.92%) | $26.36 | $25.62 | 1.97 M | $4.80 B |
| 06/29/2026 | $25.38 | $25.89 (2.01%) | $26.19 | $25.36 | 2.18 M | $4.83 B |
| 06/26/2026 | $24.78 | $25.57 (3.19%) | $25.70 | $24.65 | 6.53 M | $4.77 B |
| 06/25/2026 | $24.83 | $24.73 (-0.4%) | $25.97 | $24.59 | 1.20 M | $4.62 B |
| 06/24/2026 | $25.14 | $24.82 (-1.27%) | $25.69 | $24.72 | 1.52 M | $4.63 B |
| 06/23/2026 | $23.76 | $24.77 (4.25%) | $25.31 | $23.51 | 1.66 M | $4.62 B |
| 06/22/2026 | $23.90 | $24.05 (0.63%) | $24.34 | $23.65 | 1.61 M | $4.49 B |
| 06/18/2026 | $24.17 | $23.31 (-3.56%) | $24.65 | $23.21 | 2.52 M | $4.35 B |
| 06/17/2026 | $22.12 | $23.49 (6.19%) | $24.21 | $22.09 | 2.61 M | $4.38 B |
| 06/16/2026 | $22.12 | $21.93 (-0.86%) | $22.47 | $21.68 | 1.46 M | $4.09 B |
| 06/15/2026 | $21.86 | $22.22 (1.65%) | $22.44 | $21.41 | 1.45 M | $4.15 B |
| 06/12/2026 | $21.02 | $21.66 (3.04%) | $22.15 | $20.92 | 2.19 M | $4.04 B |
| 06/11/2026 | $20.78 | $21.02 (1.15%) | $21.69 | $20.37 | 1.96 M | $3.92 B |
| 06/10/2026 | $20.61 | $20.61 (0%) | $21.71 | $20.16 | 2.48 M | $3.85 B |
| 06/09/2026 | $19.84 | $20.79 (4.79%) | $20.94 | $19.45 | 1.92 M | $3.88 B |
| 06/08/2026 | $19.85 | $19.54 (-1.56%) | $20.05 | $19.19 | 1.89 M | $3.65 B |
| 06/05/2026 | $19.94 | $19.52 (-2.11%) | $19.94 | $19.24 | 2.19 M | $3.64 B |
| 06/04/2026 | $19.70 | $20.14 (2.23%) | $21.10 | $19.67 | 1.83 M | $3.76 B |
| 06/03/2026 | $19.34 | $19.66 (1.65%) | $19.69 | $19.19 | 1.03 M | $3.67 B |
| 06/02/2026 | $19.96 | $19.35 (-3.06%) | $20.13 | $18.92 | 1.76 M | $3.61 B |
| 06/01/2026 | $20.73 | $20.41 (-1.54%) | $20.87 | $20.03 | 1.68 M | $3.81 B |
| 05/29/2026 | $20.85 | $21.04 (0.91%) | $21.18 | $20.84 | 1.70 M | $3.93 B |
| 05/28/2026 | $20.10 | $20.95 (4.23%) | $21.05 | $19.66 | 1.35 M | $3.91 B |
| 05/27/2026 | $19.62 | $20.21 (3.01%) | $20.34 | $19.58 | 1.63 M | $3.77 B |
| 05/26/2026 | $18.86 | $19.38 (2.76%) | $19.63 | $18.60 | 2.35 M | $3.62 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.
