Denali Therapeutics Inc. (DNLI) NASDAQ

18.83

+0.72(+3.98%)

Updated at May 20 04:00PM

Currency In USD

DNLI Historical Return

If you invested $1000 in Denali Therapeutics Inc. (DNLI) since IPO date, it would be worth $877.86 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $319.15, while $1000 invested 1 year ago would be worth $1,317.7. This corresponds to total returns of -12.21%, -68.08%, 31.77%, respectively, with annualized returns of -1.53%, -20.41%, 31.77%.

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
May 19, 2026	18.39	18.11	18.11	18.4	17.71	2.13M
May 18, 2026	18.62	18.4	18.4	19.11	18.23	1.69M
May 15, 2026	19.01	18.62	18.62	19.37	18.5	2.15M
May 14, 2026	19.97	19.39	19.39	20	18.88	1.81M
May 13, 2026	19.27	19.8	19.8	19.95	19.27	1.22M
May 12, 2026	19.76	19.46	19.46	19.97	19.18	1.77M
May 11, 2026	19.69	19.67	19.67	20.55	19.43	1.81M
May 08, 2026	19.44	19.62	19.62	20.53	19.44	1.92M
May 07, 2026	20.4	19.71	19.71	20.41	19.19	1.21M
May 06, 2026	19.22	20.41	20.41	20.49	18.91	2.18M
May 05, 2026	18.99	18.92	18.92	19.4	18.33	2.51M
May 04, 2026	18.14	18.67	18.67	19.15	18.1	2.47M
May 01, 2026	18.7	18.3	18.3	18.81	18.21	1.46M
April 30, 2026	18.69	18.72	18.72	18.92	18.33	2.84M
April 29, 2026	19.6	18.6	18.6	20.17	18.24	2.96M
April 28, 2026	19.97	20.06	20.06	20.43	19.84	1.08M
April 27, 2026	19.76	19.94	19.94	20.36	19.76	968,404
April 24, 2026	19.45	19.87	19.87	20.05	19.27	1.14M
April 23, 2026	20.28	19.45	19.45	20.36	19.2	1.22M
April 22, 2026	20.28	20.25	20.25	20.57	20	1.4M
April 21, 2026	20.5	20.13	20.13	20.75	19.94	994,481
April 20, 2026	20.76	20.54	20.54	20.88	20.09	714,776
April 17, 2026	21.13	20.57	20.57	21.37	20.54	1.44M
April 16, 2026	21.63	20.71	20.71	21.8	20.64	1.34M
April 15, 2026	20.24	21.68	21.68	21.71	20.2	1.88M
April 14, 2026	19.43	20.16	20.16	20.29	19.43	807,139
April 13, 2026	19.23	19.42	19.42	19.93	19.02	1.11M
April 10, 2026	19.41	19.23	19.23	19.63	18.96	1.13M
April 09, 2026	19.37	19.29	19.29	19.73	19.05	1.43M
April 08, 2026	20.04	19.62	19.62	20.29	19.26	1.12M
April 07, 2026	19.23	19.41	19.41	19.53	18.8	1.2M
April 06, 2026	20.6	19.38	19.38	20.8	19.22	1.8M
April 02, 2026	18.92	20.65	20.65	20.66	18.92	1.63M
April 01, 2026	19.56	19.68	19.68	20	19.33	1.91M
March 31, 2026	18.9	19.2	19.2	19.44	18.74	2.22M
March 30, 2026	18.26	18.08	18.08	18.46	17.86	1.67M
March 27, 2026	19.59	18.16	18.16	19.74	18.1	3.07M
March 26, 2026	22.53	19.74	19.74	22.58	19.74	3.42M
March 25, 2026	22.62	22.47	22.47	23.46	21.27	5.37M
March 24, 2026	20.73	20.97	20.97	21.21	20.54	1.62M
March 23, 2026	20.75	21.09	21.09	21.67	20.5	1.63M
March 20, 2026	19.74	20.17	20.17	20.51	19.63	3.79M
March 19, 2026	19.88	19.75	19.75	20.19	18.93	1.37M
March 18, 2026	20.51	20.06	20.06	20.66	19.9	1.08M
March 17, 2026	20.53	20.71	20.71	20.9	20.45	1.12M
March 16, 2026	20.54	20.57	20.57	21.16	20.31	1.45M
March 13, 2026	20.91	20.57	20.57	21.42	20.08	1.25M
March 12, 2026	21.03	20.7	20.7	21.53	20	1.33M
March 11, 2026	21.47	21.61	21.61	21.72	20.83	1.1M
March 10, 2026	21.31	21.43	21.43	21.82	21.09	2.02M
March 09, 2026	20.32	21.31	21.31	21.76	20.17	2.63M
March 06, 2026	19.46	19.69	19.69	19.76	19.05	1.26M
March 05, 2026	19.93	19.7	19.7	20.63	19.45	1.45M
March 04, 2026	20.29	20.37	20.37	20.92	19.94	1.18M
March 03, 2026	20.11	20.02	20.02	20.64	19.76	1.3M
March 02, 2026	21.14	21	21	21.52	20.58	1.42M
February 27, 2026	21.14	21.18	21.18	21.45	20.25	1.41M
February 26, 2026	22.2	21.42	21.42	22.4	21	1.66M
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