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 $919.35 as of September 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $395.51, while $1000 invested 1 year ago would be worth $1,496.21. This corresponds to total returns of -8.07%, -60.45%, 49.62%, respectively, with annualized returns of -0.95%, -16.94%, 49.62%.

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
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
August 04, 2026	23.55	24.17	24.17	24.3	23.23	993,564
August 03, 2026	22.85	23.15	23.15	23.5	22.63	1.48M
July 31, 2026	24.34	23.02	23.02	24.35	22.99	1.23M
July 30, 2026	23.83	24.35	24.35	24.68	23.79	1.12M
July 29, 2026	24.2	23.85	23.85	24.39	23.61	1.38M
July 28, 2026	23.92	24.05	24.05	24.06	23.15	2.11M
July 27, 2026	23.59	23.57	23.57	24.17	23.44	1.75M
July 23, 2026	23.23	23.42	23.42	23.57	22.82	1.11M
July 22, 2026	23.61	23.64	23.64	24.05	23.42	1.32M
July 21, 2026	22.68	23.83	23.83	23.9	22.52	1.12M
July 20, 2026	23.29	22.9	22.9	23.87	22.85	1.18M
July 17, 2026	22.69	23.29	23.29	23.8	22.58	1.61M
July 16, 2026	22.81	22.73	22.73	23	22.02	2.44M
July 15, 2026	22.5	23.02	23.02	23.05	22.01	1.89M
July 14, 2026	26.17	22.65	22.65	26.32	22.03	5.78M
July 13, 2026	25.7	26.48	26.48	26.6	24.77	1.89M
July 10, 2026	27.06	25.68	25.68	27.11	25.25	1.38M
July 09, 2026	26.69	27.21	27.21	27.3	26.55	1.57M
July 08, 2026	26.08	26.69	26.69	26.74	25.56	1.3M
July 07, 2026	25.93	26.31	26.31	26.76	25.36	1.44M
July 06, 2026	25.79	25.74	25.74	26.07	25.05	1.33M
July 02, 2026	26.23	25.83	25.83	26.8	25.43	1.54M
July 01, 2026	25.72	25.98	25.98	26.3	25.62	1.2M
June 30, 2026	25.96	25.72	25.72	26.36	25.62	1.97M
June 29, 2026	25.38	25.89	25.89	26.19	25.36	2.16M
June 26, 2026	24.78	25.57	25.57	25.7	24.65	6.53M
June 25, 2026	24.83	24.73	24.73	25.97	24.59	1.14M
June 24, 2026	25.14	24.82	24.82	25.69	24.72	1.49M
June 23, 2026	23.76	24.77	24.77	25.31	23.51	1.66M