Denali Therapeutics Inc. - DNLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 25, 2026	21.6	22.29	22.29	22.59	21.6	1.7M
February 24, 2026	20.86	21.43	21.43	21.56	20.48	1.43M
February 23, 2026	20.3	20.86	20.86	21.38	20.1	1.43M
February 20, 2026	20	20.19	20.19	20.51	19.69	1.8M
February 19, 2026	19.08	20.24	20.24	20.36	18.96	1.61M
February 18, 2026	19.01	19.23	19.23	20.01	19	2.63M
February 17, 2026	18.73	19.28	19.28	19.63	18.65	1.86M
February 13, 2026	19.24	18.77	18.77	20.12	18.61	1.34M
February 12, 2026	19.81	19.18	19.18	20.21	18.75	1.4M
February 11, 2026	19.91	19.69	19.69	20	18.66	1.46M
February 10, 2026	21.05	19.82	19.82	21.15	19.74	2M
February 09, 2026	21.2	20.84	20.84	21.2	20.16	1.25M
February 06, 2026	20.4	21.08	21.08	21.31	20.36	1.65M
February 05, 2026	21.16	20.02	20.02	21.48	19.76	1.63M
February 04, 2026	21.98	21.28	21.28	21.98	20.64	1.83M
February 03, 2026	22.89	21.78	21.78	23.77	21.32	1.73M
February 02, 2026	21.33	22.74	22.74	22.78	21.13	1.59M
January 30, 2026	21.13	21.74	21.76	21.98	21.13	2.69M
January 29, 2026	21.36	21.59	21.59	21.99	20.67	1.5M
January 28, 2026	21.43	20.84	20.84	21.81	20.35	2.63M
January 27, 2026	20.64	21.25	21.25	21.34	20.36	1.45M
January 26, 2026	20.01	20.61	20.61	21.15	19.56	1.54M
January 23, 2026	20.82	20.25	20.25	21.39	20.13	2.07M
January 22, 2026	18.74	20.93	20.93	21.09	18.67	3.09M
January 21, 2026	17.52	18.6	18.6	18.79	17.52	1.85M
January 20, 2026	17.42	17.53	17.53	17.81	17.18	1.41M
January 16, 2026	19.12	17.99	17.99	19.14	17.9	1.39M
January 15, 2026	18.25	18.78	18.78	18.99	17.88	1.89M
January 14, 2026	18.09	18.27	18.27	18.48	17.94	1.13M
January 13, 2026	17.98	18.11	18.11	18.18	17.65	1.23M
January 12, 2026	17.25	17.95	17.95	17.98	16.96	1.14M
January 09, 2026	17.39	17.08	17.08	17.71	17.03	987,124
January 08, 2026	16.98	17.07	17.07	17.57	16.64	1.76M
January 07, 2026	17.48	16.95	16.95	17.95	16.7	1.88M
January 06, 2026	16.13	17.21	17.21	17.25	16	2.78M
January 05, 2026	16.2	16.02	16.02	16.53	15.34	1.63M
January 02, 2026	16.66	16.27	16.27	16.68	15.69	1.19M
December 31, 2025	16.42	16.51	16.51	16.67	16.28	1.16M
December 30, 2025	16.51	16.41	16.41	16.67	16.34	851,898
December 29, 2025	16.7	16.58	16.58	16.91	16.44	1.26M
December 26, 2025	16.92	16.87	16.87	16.93	16.55	678,000
December 24, 2025	16.9	16.99	16.99	17.05	16.72	504,947
December 23, 2025	17.43	16.81	16.81	17.61	16.72	1.06M
December 22, 2025	16.9	17.47	17.47	17.85	16.81	1.42M
December 19, 2025	16.84	16.85	16.85	17.31	16.81	2.15M
December 18, 2025	16.94	16.77	16.77	17.28	16.74	945,046
December 17, 2025	16.96	16.81	16.81	17.3	16.66	1.25M
December 16, 2025	17.4	17.02	17.02	17.55	16.83	1.71M
December 15, 2025	18.14	17.34	17.34	18.17	17.22	1.77M
December 12, 2025	17.41	17.98	17.98	18.3	17.24	1.4M
December 11, 2025	17.37	17.37	17.37	17.76	17.2	3M
December 10, 2025	18.3	17.57	17.57	19.59	17.52	6.06M
December 09, 2025	19.55	19.66	19.66	19.87	19.19	821,581
December 08, 2025	20.23	19.69	19.69	20.57	19.5	1.48M
December 05, 2025	20.37	19.96	19.96	20.61	19.94	2.02M
December 04, 2025	18.77	20.11	20.11	20.49	18.47	2.5M
December 03, 2025	18.03	19	19	19.16	17.9	1.47M
December 02, 2025	18.22	17.84	17.84	18.48	17.65	1.19M
December 01, 2025	19.1	18.16	18.16	19.13	18	1.57M
November 28, 2025	19.46	19.47	19.47	19.53	18.95	1.09M

Denali Therapeutics Inc. (DNLI) NASDAQ