Denali Therapeutics Inc. (DNLI) NASDAQ

Currency In USD

DNLI Historical Return

If you invested $1000 in Denali Therapeutics Inc. (DNLI) since IPO date, it would be worth $900.7 as of October 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $385.94, while $1000 invested 1 year ago would be worth $1,179.49. This corresponds to total returns of -9.93%, -61.41%, 17.95%, respectively, with annualized returns of -1.17%, -17.35%, 17.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DNLI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2026	19.35	19.32	19.32	19.78	19.14	1.44M
October 28, 2026	18.92	19.29	19.29	19.29	18.84	1.58M
October 27, 2026	18.48	19.22	19.22	19.32	18.4	1.48M
October 26, 2026	18.5	18.66	18.66	18.67	18.35	679,457
October 23, 2026	18.49	18.41	18.41	18.5	18.01	1.01M
October 22, 2026	18.53	18.66	18.66	18.94	18.44	815,743
October 21, 2026	18.93	18.68	18.68	19.13	18.58	1.43M
October 20, 2026	18.1	18.93	18.93	19.35	17.95	1.82M
October 19, 2026	17.61	18.04	18.04	18.36	17.33	2.69M
October 16, 2026	18.37	17.61	17.61	18.37	17.37	2.3M
October 15, 2026	18.04	18.34	18.34	18.53	18.01	1.57M
October 14, 2026	18.3	17.87	17.87	18.36	17.53	2.7M
October 13, 2026	18.82	18.4	18.4	19.2	18.15	1.94M
October 12, 2026	19.33	18.95	18.95	19.62	18.9	1.23M
October 09, 2026	18.46	19.45	19.45	19.52	18.46	1.34M
October 08, 2026	19	18.67	18.67	19.04	18.3	2.37M
October 07, 2026	18.95	19.16	19.16	19.43	18.89	1.31M
October 06, 2026	19.93	19.28	19.28	19.97	19.02	3.67M
October 05, 2026	20.09	19.91	19.91	20.09	19.54	1.72M
October 02, 2026	20.85	20	20	20.85	19.93	1.63M
October 01, 2026	20.55	20.53	20.53	20.85	20.4	1.94M
September 30, 2026	20.95	20.67	20.67	21.09	20.51	2.26M
September 29, 2026	20.88	20.81	20.81	21.01	20.41	1.39M
September 28, 2026	20.05	20.98	20.98	21.26	19.93	2.56M
September 25, 2026	20.46	20.39	20.39	20.6	19.96	1.26M
September 24, 2026	20.4	20.47	20.47	20.64	19.73	2.25M
September 23, 2026	21.5	20.46	20.46	21.51	20.33	1.91M
September 22, 2026	20.76	21.6	21.6	21.79	20.47	2.34M
September 21, 2026	19.99	20.47	20.47	20.55	19.4	2.39M
September 18, 2026	20.07	19.72	19.72	20.16	19.56	2.96M
September 17, 2026	20.57	20.13	20.13	20.65	19.9	1.42M
September 16, 2026	20.4	20.06	20.06	20.51	19.87	1.86M
September 15, 2026	21.01	20.38	20.38	21.1	20.27	1.84M
September 11, 2026	21.65	21.09	21.09	21.79	21.06	1.24M
September 10, 2026	21.24	21.4	21.4	21.58	21.09	938,544
September 09, 2026	21.69	21.57	21.57	22.06	21.34	2.09M
September 08, 2026	21.79	22.08	22.08	22.25	21.66	1.65M
September 04, 2026	22.32	22.28	22.28	22.48	22.15	799,583
September 03, 2026	23	22.8	22.8	23.03	22.35	1.73M
September 02, 2026	23.33	22.85	22.85	23.86	22.53	1.77M
September 01, 2026	23.44	23.27	23.27	23.75	23.06	1.43M
August 31, 2026	23.72	23.76	23.76	24.01	23.41	985,833
August 28, 2026	24.42	24	24	24.62	23.92	807,562
August 27, 2026	24.43	24.67	24.67	24.74	24.16	700,064
August 26, 2026	24.75	24.57	24.57	24.89	24.33	771,238
August 25, 2026	24.86	24.93	24.93	25.26	24.81	1.12M
August 24, 2026	24.88	24.2	24.2	25.27	23.41	1.32M
August 21, 2026	25.25	24.92	24.92	25.37	24.6	680,991
August 20, 2026	25.15	24.95	24.95	25.6	24.65	976,626
August 19, 2026	25	25.69	25.69	25.7	24.61	1.15M
August 18, 2026	24.17	24.31	24.31	24.49	24.01	1.1M
August 17, 2026	24.29	24.35	24.35	24.66	24.11	1M
August 14, 2026	24.53	24.4	24.4	24.62	24.12	876,213
August 13, 2026	25.24	24.82	24.82	25.64	24.81	1.35M
August 12, 2026	24.51	25.27	25.27	25.34	24.2	1.44M
August 11, 2026	25.07	24.69	24.69	25.29	24.59	1.14M
August 10, 2026	24.71	25	25	25.04	24.21	1.56M
August 07, 2026	25.41	24.83	24.83	25.74	24.24	1.75M
August 06, 2026	24.48	24.73	24.73	24.99	24.37	3.05M
August 05, 2026	24.29	24.42	24.42	24.55	23.96	1.09M