NASDAQ:DNLI | Historical Stock Price | Denali Therapeutics Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-12-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.02$17.07$26.44$40.95$63.42$98.242017-12-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.42$17.42272,500——
2019-12-30$17.27$17.27296,700——
2019-12-27$18.28$18.28211,700——
2019-12-26$19.04$19.04205,300——
2019-12-24$19.43$19.43149,300——
2019-12-23$19.81$19.81546,300——
2019-12-20$19.92$19.92626,200——
2019-12-19$19.99$19.99422,600——
2019-12-18$18.49$18.49228,000——
2019-12-17$19.01$19.01219,500——
2019-12-16$18.98$18.98286,000——
2019-12-13$18.90$18.90195,200——
2019-12-12$18.73$18.73257,200——
2019-12-11$18.10$18.10207,000——
2019-12-10$18.14$18.14194,500——
2019-12-09$18.25$18.25228,300——
2019-12-06$18.26$18.26317,100——
2019-12-05$18.18$18.18282,800——
2019-12-04$18.16$18.16279,300——
2019-12-03$17.73$17.73387,700——
2019-12-02$16.94$16.94235,300——
2019-11-29$17.79$17.79116,600——
2019-11-27$17.67$17.67265,700——
2019-11-26$17.28$17.28271,200——
2019-11-25$18.00$18.00461,900——
2019-11-22$17.89$17.89458,500——
2019-11-21$16.98$16.98295,400——
2019-11-20$16.65$16.65682,800——
2019-11-19$15.97$15.97449,700——
2019-11-18$15.25$15.25251,900——
2019-11-15$15.14$15.14206,900——
2019-11-14$15.00$15.00226,000——
2019-11-13$15.15$15.15122,800——
2019-11-12$15.02$15.02222,000——
2019-11-11$14.85$14.85285,200——
2019-11-08$14.82$14.82534,600——
2019-11-07$15.52$15.52752,900——
2019-11-06$16.26$16.26263,800——
2019-11-05$16.53$16.53248,000——
2019-11-04$15.79$15.79180,300——
2019-11-01$16.05$16.05218,100——
2019-10-31$15.67$15.67224,700——
2019-10-30$15.61$15.61177,800——
2019-10-29$15.49$15.49259,900——
2019-10-28$15.69$15.69260,400——
2019-10-25$16.20$16.20378,400——
2019-10-24$15.21$15.21150,200——
2019-10-23$15.38$15.38220,200——
2019-10-22$16.03$16.031,424,900——
2019-10-21$15.17$15.17945,200——
2019-10-18$14.40$14.40278,200——
2019-10-17$15.14$15.14289,000——
2019-10-16$14.77$14.77302,300——
2019-10-15$15.05$15.05178,900——
2019-10-14$14.99$14.99218,100——
2019-10-11$15.38$15.38252,700——
2019-10-10$15.20$15.20196,900——
2019-10-09$14.81$14.81220,900——
2019-10-08$15.23$15.23360,900——
2019-10-07$15.67$15.67294,300——
2019-10-04$15.48$15.48324,500——
2019-10-03$15.52$15.52259,100——
2019-10-02$15.25$15.25358,100——
2019-10-01$15.36$15.36358,100——
2019-09-30$15.32$15.32296,800——
2019-09-27$15.84$15.84334,000——
2019-09-26$15.82$15.82479,400——
2019-09-25$17.32$17.32462,800——
2019-09-24$17.44$17.44395,400——
2019-09-23$17.78$17.78219,400——
2019-09-20$18.10$18.101,287,500——
2019-09-19$18.21$18.21288,800——
2019-09-18$18.40$18.40362,600——
2019-09-17$19.01$19.01296,600——
2019-09-16$19.73$19.73240,500——
2019-09-13$18.82$18.82311,100——
2019-09-12$19.05$19.05254,300——
2019-09-11$19.64$19.64260,100——
2019-09-10$18.91$18.91291,900——
2019-09-09$18.30$18.30198,100——
2019-09-06$17.56$17.56178,100——
2019-09-05$17.96$17.96237,500——
2019-09-04$17.13$17.13290,000——
2019-09-03$17.06$17.06245,100——
2019-08-30$18.00$18.00288,900——
2019-08-29$18.64$18.64170,000——
2019-08-28$18.56$18.56192,700——
2019-08-27$18.00$18.00172,900——
2019-08-26$18.20$18.20136,000——
2019-08-23$17.79$17.79252,200——
2019-08-22$18.10$18.10176,100——
2019-08-21$18.57$18.57175,700——
2019-08-20$18.82$18.82219,000——
2019-08-19$18.81$18.81194,200——
2019-08-16$18.16$18.16160,000——
2019-08-15$17.62$17.62202,400——
2019-08-14$18.35$18.35458,500——
2019-08-13$18.84$18.84240,200——
2019-08-12$18.86$18.86357,900——
2019-08-09$19.76$19.76440,500——
2019-08-08$19.10$19.10355,300——
2019-08-07$18.87$18.87357,000——
2019-08-06$19.16$19.16299,800——
2019-08-05$18.75$18.75502,300——
2019-08-02$19.02$19.02318,400——
2019-08-01$20.29$20.29344,300——
2019-07-31$21.35$21.35426,800——
2019-07-30$21.92$21.92244,300——
2019-07-29$21.13$21.13172,800——
2019-07-26$21.18$21.18230,500——
2019-07-25$20.54$20.54232,400——
2019-07-24$20.70$20.70291,000——
2019-07-23$20.21$20.21180,900——
2019-07-22$20.38$20.38245,800——
2019-07-19$20.82$20.82347,800——
2019-07-18$20.80$20.80194,100——
2019-07-17$20.08$20.08151,000——
2019-07-16$20.02$20.02315,600——
2019-07-15$20.63$20.63368,300——
2019-07-12$20.01$20.01220,200——
2019-07-11$20.22$20.22199,000——
2019-07-10$20.60$20.60215,000——
2019-07-09$20.67$20.67168,600——
2019-07-08$19.93$19.93466,100——
2019-07-05$20.76$20.76342,000——
2019-07-03$21.78$21.78192,300——
2019-07-02$20.51$20.51230,400——
2019-07-01$20.81$20.81263,600——
2019-06-28$20.76$20.76762,000——
2019-06-27$20.54$20.54391,800——
2019-06-26$19.78$19.78287,200——
2019-06-25$20.20$20.20656,900——
2019-06-24$19.63$19.63403,300——
2019-06-21$20.11$20.11858,100——
2019-06-20$20.30$20.30311,900——
2019-06-19$19.92$19.92144,000——
2019-06-18$19.75$19.75410,800——
2019-06-17$19.55$19.55607,400——
2019-06-14$18.71$18.71264,500——
2019-06-13$19.04$19.04365,300——
2019-06-12$19.03$19.03232,900——
2019-06-11$18.91$18.91335,100——
2019-06-10$18.63$18.63312,000——
2019-06-07$19.05$19.05208,700——
2019-06-06$18.50$18.50276,200——
2019-06-05$19.03$19.03204,700——
2019-06-04$19.51$19.51311,100——
2019-06-03$19.09$19.09380,200——
2019-05-31$19.07$19.07296,600——
2019-05-30$19.50$19.50322,900——
2019-05-29$19.98$19.98236,300——
2019-05-28$20.59$20.59232,000——
2019-05-24$20.73$20.73266,900——
2019-05-23$20.60$20.60320,300——
2019-05-22$20.77$20.77280,200——
2019-05-21$21.12$21.12360,500——
2019-05-20$20.60$20.60409,300——
2019-05-17$20.72$20.72449,000——
2019-05-16$20.68$20.68430,700——
2019-05-15$21.59$21.59486,000——
2019-05-14$20.50$20.50401,800——
2019-05-13$20.81$20.81666,100——
2019-05-10$22.31$22.31248,200——
2019-05-09$22.38$22.38422,400——
2019-05-08$23.53$23.53231,100——
2019-05-07$23.50$23.50324,700——
2019-05-06$24.51$24.51281,200——
2019-05-03$24.63$24.63325,900——
2019-05-02$24.23$24.23257,500——
2019-05-01$23.81$23.81457,300——
2019-04-30$24.47$24.47496,000——
2019-04-29$24.48$24.48305,800——
2019-04-26$24.71$24.71282,500——
2019-04-25$24.27$24.27465,400——
2019-04-24$24.18$24.18332,300——
2019-04-23$24.30$24.30676,700——
2019-04-22$24.84$24.84320,200——
2019-04-18$25.17$25.17481,100——
2019-04-17$26.20$26.20355,200——
2019-04-16$26.78$26.78278,600——
2019-04-15$27.27$27.27290,100——
2019-04-12$27.89$27.89271,900——
2019-04-11$27.56$27.56315,600——
2019-04-10$28.14$28.14418,000——
2019-04-09$27.89$27.89394,300——
2019-04-08$27.91$27.91909,200——
2019-04-05$27.09$27.09567,300——
2019-04-04$25.94$25.94501,700——
2019-04-03$26.57$26.57515,500——
2019-04-02$25.64$25.64623,100——
2019-04-01$24.12$24.12418,100——
2019-03-29$23.22$23.22377,300——
2019-03-28$22.37$22.37326,600——
2019-03-27$21.05$21.05301,300——
2019-03-26$21.10$21.10278,800——
2019-03-25$20.50$20.50591,900——
2019-03-22$19.45$19.45490,600——
2019-03-21$20.32$20.321,665,300——
2019-03-20$21.86$21.86540,300——
2019-03-19$22.21$22.21408,400——
2019-03-18$24.44$24.44252,600——
2019-03-15$24.42$24.42748,600——
2019-03-14$24.65$24.65584,700——
2019-03-13$24.37$24.371,195,300——
2019-03-12$22.20$22.20441,600——
2019-03-11$21.81$21.81261,100——
2019-03-08$20.61$20.61139,600——
2019-03-07$20.80$20.80163,300——
2019-03-06$20.51$20.51422,900——
2019-03-05$21.77$21.77266,300——
2019-03-04$22.01$22.01391,900——
2019-03-01$22.88$22.88367,100——
2019-02-28$21.76$21.76193,900——
2019-02-27$21.91$21.91258,500——
2019-02-26$22.28$22.28537,200——
2019-02-25$22.02$22.02673,900——
2019-02-22$21.48$21.48425,600——
2019-02-21$20.81$20.81203,100——
2019-02-20$21.05$21.05233,900——
2019-02-19$21.47$21.47498,100——
2019-02-15$20.97$20.97320,700——
2019-02-14$20.26$20.26245,800——
2019-02-13$19.98$19.98166,100——
2019-02-12$20.38$20.38331,300——
2019-02-11$19.43$19.43315,500——
2019-02-08$18.13$18.13172,100——
2019-02-07$17.99$17.99207,600——
2019-02-06$18.45$18.45126,400——
2019-02-05$18.81$18.81217,500——
2019-02-04$19.16$19.16334,900——
2019-02-01$18.66$18.66248,000——
2019-01-31$19.06$19.06398,700——
2019-01-30$18.90$18.90423,300——
2019-01-29$18.82$18.82691,200——
2019-01-28$21.37$21.37171,200——
2019-01-25$21.85$21.85233,100——
2019-01-24$21.44$21.44286,400——
2019-01-23$21.15$21.15164,700——
2019-01-22$21.68$21.68251,900——
2019-01-18$21.55$21.55255,900——
2019-01-17$21.00$21.00363,500——
2019-01-16$21.17$21.17227,000——
2019-01-15$21.00$21.00276,100——
2019-01-14$20.20$20.20284,900——
2019-01-11$20.89$20.89321,900——
2019-01-10$20.18$20.18261,800——
2019-01-09$20.10$20.10298,500——
2019-01-08$20.25$20.25481,500——
2019-01-07$19.84$19.84563,300——
2019-01-04$20.31$20.31469,300——
2019-01-03$18.57$18.57447,700——
2019-01-02$19.33$19.33373,900——