5 DAY PERFORMANCE
+7.57%
1 MONTH PERFORMANCE
+15.17%
3 MONTH PERFORMANCE
+17.66%
6 MONTH PERFORMANCE
+39.15%
YEAR-TO-DATE PERFORMANCE
+22.29%
1 YEAR PERFORMANCE
-6.48%
Denali Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $20.00 | $20.19 (0.95%) | $20.51 | $19.69 | 1.75 M | $3.48 B |
| 02/19/2026 | $19.08 | $20.24 (6.08%) | $20.36 | $18.96 | 1.61 M | $3.49 B |
| 02/18/2026 | $19.01 | $19.23 (1.16%) | $20.01 | $19.00 | 2.63 M | $3.32 B |
| 02/17/2026 | $18.73 | $19.28 (2.94%) | $19.63 | $18.65 | 1.86 M | $3.32 B |
| 02/13/2026 | $19.24 | $18.77 (-2.44%) | $20.12 | $18.61 | 1.34 M | $3.24 B |
| 02/12/2026 | $19.81 | $19.18 (-3.18%) | $20.21 | $18.75 | 1.40 M | $3.31 B |
| 02/11/2026 | $19.91 | $19.69 (-1.1%) | $20.00 | $18.66 | 1.46 M | $3.39 B |
| 02/10/2026 | $21.05 | $19.82 (-5.84%) | $21.15 | $19.74 | 2.00 M | $3.42 B |
| 02/09/2026 | $21.20 | $20.84 (-1.7%) | $21.20 | $20.16 | 1.25 M | $3.59 B |
| 02/06/2026 | $20.40 | $21.08 (3.33%) | $21.31 | $20.36 | 1.65 M | $3.63 B |
| 02/05/2026 | $21.16 | $20.02 (-5.39%) | $21.48 | $19.76 | 1.63 M | $3.45 B |
| 02/04/2026 | $21.98 | $21.28 (-3.18%) | $21.98 | $20.64 | 1.83 M | $3.67 B |
| 02/03/2026 | $22.89 | $21.78 (-4.85%) | $23.77 | $21.32 | 1.73 M | $3.76 B |
| 02/02/2026 | $21.33 | $22.74 (6.61%) | $22.78 | $21.13 | 1.59 M | $3.92 B |
| 01/30/2026 | $21.37 | $21.74 (1.73%) | $22.00 | $21.13 | 2.75 M | $3.75 B |
| 01/29/2026 | $21.36 | $21.59 (1.08%) | $21.99 | $20.67 | 1.50 M | $3.72 B |
| 01/28/2026 | $21.43 | $20.84 (-2.75%) | $21.81 | $20.35 | 2.63 M | $3.59 B |
| 01/27/2026 | $20.64 | $21.25 (2.96%) | $21.34 | $20.36 | 1.45 M | $3.66 B |
| 01/26/2026 | $20.01 | $20.61 (3%) | $21.15 | $19.56 | 1.54 M | $3.55 B |
| 01/23/2026 | $20.82 | $20.25 (-2.74%) | $21.39 | $20.17 | 2.10 M | $3.49 B |
| 01/22/2026 | $18.74 | $20.93 (11.69%) | $21.09 | $18.67 | 3.09 M | $3.61 B |
| 01/21/2026 | $17.52 | $18.60 (6.16%) | $18.79 | $17.52 | 1.85 M | $3.21 B |
| 01/20/2026 | $17.42 | $17.53 (0.63%) | $17.81 | $17.18 | 1.41 M | $3.02 B |
| 01/16/2026 | $19.12 | $17.99 (-5.91%) | $19.14 | $17.90 | 1.39 M | $3.10 B |
| 01/15/2026 | $18.25 | $18.78 (2.9%) | $18.99 | $17.88 | 1.89 M | $3.24 B |
| 01/14/2026 | $18.09 | $18.27 (1%) | $18.48 | $17.94 | 1.13 M | $3.15 B |
| 01/13/2026 | $17.98 | $18.11 (0.72%) | $18.18 | $17.65 | 1.23 M | $3.12 B |
| 01/12/2026 | $17.25 | $17.95 (4.06%) | $17.98 | $16.96 | 1.14 M | $3.09 B |
| 01/09/2026 | $17.39 | $17.08 (-1.78%) | $17.71 | $17.03 | 987.12 K | $2.94 B |
| 01/08/2026 | $16.98 | $17.07 (0.53%) | $17.57 | $16.64 | 1.76 M | $2.94 B |
| 01/07/2026 | $17.48 | $16.95 (-3.03%) | $17.95 | $16.70 | 1.88 M | $2.92 B |
| 01/06/2026 | $16.13 | $17.21 (6.7%) | $17.25 | $16.00 | 2.78 M | $2.97 B |
| 01/05/2026 | $16.20 | $16.02 (-1.11%) | $16.53 | $15.34 | 1.63 M | $2.76 B |
| 01/02/2026 | $16.66 | $16.27 (-2.34%) | $16.68 | $15.69 | 1.19 M | $2.81 B |
| 12/31/2025 | $16.42 | $16.51 (0.55%) | $16.67 | $16.28 | 1.16 M | $2.85 B |
| 12/30/2025 | $16.51 | $16.41 (-0.61%) | $16.67 | $16.34 | 851.90 K | $2.83 B |
| 12/29/2025 | $16.70 | $16.58 (-0.72%) | $16.91 | $16.44 | 1.26 M | $2.86 B |
| 12/26/2025 | $16.92 | $16.87 (-0.3%) | $16.93 | $16.55 | 678.00 K | $2.91 B |
| 12/24/2025 | $16.90 | $16.99 (0.53%) | $17.05 | $16.72 | 505.01 K | $2.93 B |
| 12/23/2025 | $17.43 | $16.81 (-3.56%) | $17.61 | $16.72 | 1.06 M | $2.90 B |
| 12/22/2025 | $16.90 | $17.47 (3.37%) | $17.85 | $16.81 | 1.42 M | $3.01 B |
| 12/19/2025 | $16.84 | $16.85 (0.06%) | $17.31 | $16.81 | 2.15 M | $2.91 B |
| 12/18/2025 | $16.94 | $16.77 (-1%) | $17.28 | $16.74 | 945.05 K | $2.89 B |
| 12/17/2025 | $16.96 | $16.81 (-0.88%) | $17.30 | $16.66 | 1.25 M | $2.90 B |
| 12/16/2025 | $17.40 | $17.02 (-2.18%) | $17.55 | $16.83 | 1.71 M | $2.93 B |
| 12/15/2025 | $18.14 | $17.34 (-4.41%) | $18.17 | $17.22 | 1.77 M | $2.99 B |
| 12/12/2025 | $17.41 | $17.98 (3.27%) | $18.30 | $17.24 | 1.40 M | $3.10 B |
| 12/11/2025 | $17.37 | $17.37 (0%) | $17.76 | $17.20 | 3.00 M | $2.99 B |
| 12/10/2025 | $18.30 | $17.57 (-3.99%) | $19.59 | $17.52 | 6.06 M | $3.03 B |
| 12/09/2025 | $19.62 | $19.66 (0.2%) | $19.87 | $19.19 | 1.36 M | $3.39 B |
| 12/08/2025 | $20.23 | $19.69 (-2.67%) | $20.57 | $19.50 | 1.48 M | $3.39 B |
| 12/05/2025 | $20.37 | $19.96 (-2.01%) | $20.61 | $19.94 | 2.02 M | $3.44 B |
| 12/04/2025 | $18.77 | $20.11 (7.14%) | $20.49 | $18.47 | 2.54 M | $3.47 B |
| 12/03/2025 | $18.03 | $19.00 (5.38%) | $19.16 | $17.90 | 1.47 M | $3.28 B |
| 12/02/2025 | $18.22 | $17.84 (-2.09%) | $18.48 | $17.65 | 1.19 M | $3.08 B |
| 12/01/2025 | $19.10 | $18.16 (-4.92%) | $19.13 | $18.00 | 1.57 M | $3.13 B |
| 11/28/2025 | $19.46 | $19.47 (0.05%) | $19.53 | $18.95 | 1.09 M | $3.36 B |
| 11/26/2025 | $19.10 | $19.40 (1.57%) | $19.58 | $18.74 | 984.00 K | $3.34 B |
| 11/25/2025 | $18.97 | $19.13 (0.84%) | $19.63 | $18.88 | 1.28 M | $3.30 B |
| 11/24/2025 | $18.12 | $18.93 (4.47%) | $19.00 | $18.03 | 1.91 M | $3.26 B |
| 11/21/2025 | $16.93 | $18.00 (6.32%) | $18.23 | $16.87 | 1.45 M | $3.10 B |
| 11/20/2025 | $16.96 | $17.16 (1.18%) | $17.95 | $16.87 | 1.41 M | $2.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
