5 DAY PERFORMANCE
-13.97%
1 MONTH PERFORMANCE
+1.72%
3 MONTH PERFORMANCE
+17.35%
6 MONTH PERFORMANCE
+26.32%
YEAR-TO-DATE PERFORMANCE
+29.07%
1 YEAR PERFORMANCE
+51.13%
Denali Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $18.52 | $18.64 (0.65%) | $19.06 | $18.18 | 3.56 M | $3.48 B |
| 05/21/2026 | $18.55 | $19.30 (4.04%) | $19.33 | $18.35 | 1.35 M | $3.60 B |
| 05/20/2026 | $18.21 | $18.83 (3.4%) | $19.18 | $18.11 | 1.38 M | $3.51 B |
| 05/19/2026 | $18.39 | $18.11 (-1.52%) | $18.40 | $17.71 | 2.13 M | $3.38 B |
| 05/18/2026 | $18.62 | $18.40 (-1.18%) | $19.11 | $18.23 | 1.71 M | $3.43 B |
| 05/15/2026 | $19.01 | $18.62 (-2.05%) | $19.37 | $18.50 | 2.15 M | $3.48 B |
| 05/14/2026 | $19.97 | $19.39 (-2.9%) | $20.00 | $18.88 | 1.83 M | $3.62 B |
| 05/13/2026 | $19.27 | $19.80 (2.75%) | $19.95 | $19.27 | 1.26 M | $3.70 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 | $3.42 B |
| 04/30/2026 | $18.69 | $18.72 (0.16%) | $18.92 | $18.33 | 2.87 M | $3.49 B |
| 04/29/2026 | $19.60 | $18.60 (-5.1%) | $20.17 | $18.23 | 3.00 M | $3.47 B |
| 04/28/2026 | $19.97 | $20.06 (0.45%) | $20.43 | $19.84 | 1.08 M | $3.74 B |
| 04/27/2026 | $19.76 | $19.94 (0.91%) | $20.36 | $19.76 | 1.03 M | $3.72 B |
| 04/24/2026 | $19.45 | $19.87 (2.16%) | $20.05 | $19.27 | 1.17 M | $3.71 B |
| 04/23/2026 | $20.28 | $19.45 (-4.09%) | $20.36 | $19.20 | 1.22 M | $3.63 B |
| 04/22/2026 | $20.28 | $20.25 (-0.15%) | $20.57 | $20.00 | 1.42 M | $3.78 B |
| 04/21/2026 | $20.50 | $20.13 (-1.8%) | $20.75 | $19.94 | 1.03 M | $3.76 B |
| 04/20/2026 | $20.76 | $20.54 (-1.06%) | $20.88 | $20.09 | 739.00 K | $3.83 B |
| 04/17/2026 | $21.13 | $20.57 (-2.65%) | $21.37 | $20.54 | 1.46 M | $3.84 B |
| 04/16/2026 | $21.63 | $20.71 (-4.25%) | $21.80 | $20.64 | 1.52 M | $3.87 B |
| 04/15/2026 | $20.24 | $21.68 (7.11%) | $21.71 | $20.20 | 1.88 M | $4.05 B |
| 04/14/2026 | $19.43 | $20.16 (3.76%) | $20.29 | $19.43 | 807.20 K | $3.76 B |
| 04/13/2026 | $19.23 | $19.42 (0.99%) | $19.93 | $19.02 | 1.11 M | $3.62 B |
| 04/10/2026 | $19.41 | $19.23 (-0.93%) | $19.63 | $18.96 | 1.13 M | $3.59 B |
| 04/09/2026 | $19.37 | $19.29 (-0.41%) | $19.73 | $19.05 | 1.44 M | $3.60 B |
| 04/08/2026 | $20.04 | $19.62 (-2.1%) | $20.29 | $19.26 | 1.12 M | $3.66 B |
| 04/07/2026 | $19.23 | $19.41 (0.94%) | $19.53 | $18.80 | 1.20 M | $3.62 B |
| 04/06/2026 | $20.60 | $19.38 (-5.92%) | $20.80 | $19.22 | 1.80 M | $3.62 B |
| 04/02/2026 | $18.92 | $20.65 (9.14%) | $20.66 | $18.92 | 1.63 M | $3.85 B |
| 04/01/2026 | $19.56 | $19.68 (0.61%) | $20.00 | $19.33 | 1.91 M | $3.67 B |
| 03/31/2026 | $18.90 | $19.20 (1.59%) | $19.44 | $18.74 | 2.22 M | $3.58 B |
| 03/30/2026 | $18.26 | $18.08 (-0.99%) | $18.46 | $17.86 | 1.73 M | $3.37 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.
