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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	19.1	19.4	19.4	19.58	18.74	984,000
November 25, 2025	18.97	19.13	19.13	19.63	18.88	1.28M
November 24, 2025	18.12	18.93	18.93	19	18.03	1.91M
November 21, 2025	16.93	18	18	18.23	16.87	1.45M
November 20, 2025	16.96	17.16	17.16	17.95	16.87	1.41M
November 19, 2025	17.36	16.92	16.92	17.6	16.85	1.62M
November 18, 2025	17.25	17.48	17.48	17.65	16.93	903,348
November 17, 2025	17.4	17.37	17.37	17.83	17.25	1.12M
November 14, 2025	16.79	17.44	17.44	18.21	16.78	1.28M
November 13, 2025	17.23	17.15	17.15	17.84	16.66	1.42M
November 12, 2025	17.59	17.52	17.52	18.7	17.17	1.9M
November 11, 2025	15.58	17.58	17.58	17.68	15.18	2.04M
November 10, 2025	15.42	15.6	15.6	16.56	15.33	1.92M
November 07, 2025	14.56	15.02	15.02	15.22	13.75	2.06M
November 06, 2025	14.82	14.41	14.41	15.1	14.3	1.18M
November 05, 2025	14.84	14.89	14.89	14.99	14.56	1.25M
November 04, 2025	15.1	14.92	14.92	15.29	14.83	1.05M
November 03, 2025	15.98	15.36	15.36	16.33	15	1.54M
October 31, 2025	16.25	16.28	16.28	16.45	15.9	1.24M
October 30, 2025	16	16.38	16.38	16.98	16	1.61M
October 29, 2025	16.79	16.25	16.25	16.98	16.04	1.26M
October 28, 2025	16.37	16.92	16.92	17.02	16.04	1.5M
October 27, 2025	16.17	16.21	16.21	16.78	16.12	1.49M
October 24, 2025	16	15.96	15.96	16.41	15.89	1.07M
October 23, 2025	15.86	15.88	15.88	16.09	15.53	1.4M
October 22, 2025	16.97	15.95	15.95	17.26	15.92	1.64M
October 21, 2025	17.33	16.96	16.96	17.4	16.85	1.21M
October 20, 2025	16.97	17.25	17.25	17.72	16.91	1.56M
October 17, 2025	16.44	16.66	16.66	16.8	16.23	1.37M
October 16, 2025	16.49	16.72	16.72	17.39	16.3	2.57M
October 15, 2025	15.23	16.31	16.31	16.43	15.19	1.71M
October 14, 2025	14.51	15.21	15.21	15.29	14.02	2.63M
October 13, 2025	15.42	14.98	14.98	15.62	14.98	1.23M
October 10, 2025	16.2	15.37	15.37	16.51	15.03	1.62M
October 09, 2025	15.66	16.17	16.17	16.51	15.66	1.61M
October 08, 2025	15	15.65	15.65	16.12	14.89	1.84M
October 07, 2025	15.36	14.9	14.9	15.4	14.85	1.28M
October 06, 2025	15.4	15.22	15.22	15.44	15.05	1.67M
October 03, 2025	15.31	15.42	15.42	15.75	15.19	1.42M
October 02, 2025	15.45	15.2	15.2	15.68	14.9	1.61M
October 01, 2025	14.69	14.91	14.91	15.75	14.58	2.18M
September 30, 2025	14.48	14.52	14.52	14.58	14.08	2.09M
September 29, 2025	14.15	14.52	14.52	14.56	13.88	2.2M
September 26, 2025	13.44	13.95	13.95	14.07	13.3	2.28M
September 25, 2025	13.4	13.43	13.43	13.6	13.14	2.23M
September 24, 2025	13.04	13.48	13.48	13.64	13	2.24M
September 23, 2025	13.34	13.05	13.05	13.42	12.78	2.34M
September 22, 2025	12.8	13.32	13.32	13.59	12.58	2.28M
September 19, 2025	13.18	12.75	12.75	13.38	12.72	4.85M
September 18, 2025	13.31	13.18	13.18	13.49	13.11	2.12M
September 17, 2025	13.31	13.06	13.06	13.86	13.04	2.25M
September 16, 2025	13.14	13.26	13.26	13.58	13.13	2.57M
September 15, 2025	14.24	13.16	13.16	14.37	13.13	1.64M
September 12, 2025	14.65	14.19	14.19	14.8	14.17	1.6M
September 11, 2025	14.7	14.82	14.82	15.1	14.7	1.5M

Denali Therapeutics Inc. (DNLI) NASDAQ