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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$83.76$83.76486,600——
2020-12-30$85.65$85.65248,400——
2020-12-29$84.00$84.00380,300——
2020-12-28$85.77$85.77888,900——
2020-12-24$85.87$85.87130,900——
2020-12-23$88.07$88.071,108,400——
2020-12-22$93.56$93.56853,500——
2020-12-21$90.48$90.48920,400——
2020-12-18$85.60$85.601,700,500——
2020-12-17$82.49$82.491,005,600——
2020-12-16$83.60$83.60663,300——
2020-12-15$81.89$81.89624,900——
2020-12-14$82.27$82.27692,200——
2020-12-11$80.02$80.02516,700——
2020-12-10$79.23$79.23524,400——
2020-12-09$76.33$76.33948,000——
2020-12-08$76.97$76.97485,500——
2020-12-07$72.03$72.03779,400——
2020-12-04$72.64$72.64734,200——
2020-12-03$66.24$66.241,077,300——
2020-12-02$62.52$62.52449,200——
2020-12-01$62.54$62.54928,100——
2020-11-30$60.97$60.97584,300——
2020-11-27$61.27$61.27375,300——
2020-11-25$60.62$60.62459,000——
2020-11-24$61.02$61.02413,700——
2020-11-23$62.23$62.23401,500——
2020-11-20$62.35$62.35634,400——
2020-11-19$61.75$61.75867,000——
2020-11-18$62.66$62.66824,900——
2020-11-17$67.31$67.31762,700——
2020-11-16$63.82$63.82871,500——
2020-11-13$65.17$65.171,439,000——
2020-11-12$69.94$69.941,391,800——
2020-11-11$66.17$66.171,705,200——
2020-11-10$60.00$60.001,299,400——
2020-11-09$55.81$55.81789,600——
2020-11-06$54.24$54.24563,900——
2020-11-05$52.27$52.27676,200——
2020-11-04$51.58$51.58864,700——
2020-11-03$45.86$45.86555,400——
2020-11-02$43.77$43.77493,600——
2020-10-30$42.78$42.78551,000——
2020-10-29$45.56$45.56601,100——
2020-10-28$46.14$46.14777,200——
2020-10-27$45.88$45.88922,300——
2020-10-26$42.08$42.08574,600——
2020-10-23$41.14$41.14360,700——
2020-10-22$40.92$40.92402,400——
2020-10-21$39.66$39.66327,000——
2020-10-20$41.49$41.49281,700——
2020-10-19$42.56$42.56504,300——
2020-10-16$44.15$44.15710,900——
2020-10-15$43.17$43.17512,100——
2020-10-14$43.51$43.51479,200——
2020-10-13$44.23$44.23420,200——
2020-10-12$43.65$43.65784,600——
2020-10-09$41.56$41.56405,100——
2020-10-08$40.16$40.16665,700——
2020-10-07$39.16$39.16919,700——
2020-10-06$37.45$37.45433,000——
2020-10-05$38.04$38.04781,200——
2020-10-02$38.46$38.46941,900——
2020-10-01$36.89$36.89345,800——
2020-09-30$35.83$35.83405,200——
2020-09-29$36.30$36.30297,900——
2020-09-28$35.27$35.27366,200——
2020-09-25$35.14$35.14279,600——
2020-09-24$34.79$34.79322,800——
2020-09-23$35.40$35.40442,800——
2020-09-22$35.87$35.87610,700——
2020-09-21$36.40$36.40888,700——
2020-09-18$38.61$38.61891,400——
2020-09-17$38.84$38.84584,200——
2020-09-16$38.25$38.25804,700——
2020-09-15$37.27$37.27556,200——
2020-09-14$36.07$36.072,142,100——
2020-09-11$31.99$31.99470,100——
2020-09-10$32.07$32.07695,200——
2020-09-09$31.56$31.56454,700——
2020-09-08$30.46$30.46427,800——
2020-09-04$30.86$30.86450,700——
2020-09-03$30.90$30.90484,500——
2020-09-02$32.00$32.00427,100——
2020-09-01$31.61$31.61562,100——
2020-08-31$31.90$31.90408,100——
2020-08-28$31.28$31.28298,300——
2020-08-27$31.25$31.25595,800——
2020-08-26$32.46$32.46628,500——
2020-08-25$33.71$33.71231,100——
2020-08-24$33.40$33.40520,700——
2020-08-21$32.88$32.88563,200——
2020-08-20$32.91$32.91512,500——
2020-08-19$33.01$33.01645,800——
2020-08-18$32.08$32.08553,700——
2020-08-17$31.17$31.17396,100——
2020-08-14$30.64$30.64707,700——
2020-08-13$29.84$29.84570,400——
2020-08-12$29.95$29.953,951,600——
2020-08-11$32.90$32.90493,200——
2020-08-10$33.59$33.591,111,500——
2020-08-07$31.61$31.611,365,400——
2020-08-06$31.66$31.666,306,700——
2020-08-05$23.24$23.24263,400——
2020-08-04$23.39$23.39210,100——
2020-08-03$24.26$24.26304,000——
2020-07-31$23.42$23.42666,800——
2020-07-30$23.98$23.98363,900——
2020-07-29$23.70$23.70478,000——
2020-07-28$23.75$23.75500,700——
2020-07-27$23.43$23.43335,800——
2020-07-24$23.13$23.13565,600——
2020-07-23$23.41$23.41335,600——
2020-07-22$24.43$24.43370,500——
2020-07-21$24.70$24.70818,900——
2020-07-20$28.25$28.25785,000——
2020-07-17$26.48$26.48288,200——
2020-07-16$25.88$25.88318,100——
2020-07-15$27.01$27.01423,700——
2020-07-14$25.80$25.80450,700——
2020-07-13$24.81$24.81333,300——
2020-07-10$25.93$25.93168,700——
2020-07-09$26.82$26.82275,600——
2020-07-08$27.10$27.10264,000——
2020-07-07$26.63$26.63641,300——
2020-07-06$25.50$25.50496,300——
2020-07-02$25.45$25.45314,300——
2020-07-01$25.24$25.24288,800——
2020-06-30$24.18$24.18451,700——
2020-06-29$23.70$23.70593,600——
2020-06-26$23.80$23.802,405,800——
2020-06-25$25.71$25.71473,800——
2020-06-24$24.97$24.97468,600——
2020-06-23$26.21$26.21459,200——
2020-06-22$24.90$24.90915,700——
2020-06-19$23.61$23.611,878,900——
2020-06-18$26.02$26.02388,500——
2020-06-17$26.14$26.14436,700——
2020-06-16$26.70$26.701,177,600——
2020-06-15$25.66$25.66472,500——
2020-06-12$24.71$24.71583,400——
2020-06-11$25.14$25.141,266,500——
2020-06-10$25.73$25.73753,300——
2020-06-09$25.71$25.71417,200——
2020-06-08$26.08$26.08678,800——
2020-06-05$25.93$25.93472,000——
2020-06-04$27.00$27.00541,700——
2020-06-03$28.82$28.82472,700——
2020-06-02$28.41$28.41435,300——
2020-06-01$28.10$28.10397,600——
2020-05-29$27.83$27.83549,100——
2020-05-28$27.42$27.42485,500——
2020-05-27$27.38$27.38515,300——
2020-05-26$25.91$25.91453,900——
2020-05-22$25.45$25.45356,600——
2020-05-21$24.49$24.49285,400——
2020-05-20$24.41$24.41341,000——
2020-05-19$23.07$23.07259,700——
2020-05-18$23.65$23.65509,100——
2020-05-15$22.65$22.65439,200——
2020-05-14$23.07$23.07447,300——
2020-05-13$23.62$23.62599,900——
2020-05-12$23.84$23.84380,800——
2020-05-11$24.97$24.97406,800——
2020-05-08$23.89$23.89339,700——
2020-05-07$23.86$23.86499,200——
2020-05-06$25.27$25.27372,800——
2020-05-05$24.39$24.39359,000——
2020-05-04$23.21$23.21371,100——
2020-05-01$21.80$21.80578,000——
2020-04-30$21.86$21.86389,800——
2020-04-29$23.23$23.23431,200——
2020-04-28$23.17$23.17277,300——
2020-04-27$23.66$23.66307,600——
2020-04-24$22.77$22.77309,800——
2020-04-23$21.68$21.68263,400——
2020-04-22$20.93$20.93258,700——
2020-04-21$21.24$21.24362,500——
2020-04-20$20.51$20.51388,900——
2020-04-17$20.50$20.50512,500——
2020-04-16$19.35$19.35369,800——
2020-04-15$20.01$20.01441,100——
2020-04-14$20.46$20.46502,100——
2020-04-13$19.13$19.13197,600——
2020-04-09$19.56$19.56332,800——
2020-04-08$18.67$18.67305,200——
2020-04-07$17.67$17.67386,300——
2020-04-06$18.74$18.74509,400——
2020-04-03$17.20$17.20285,000——
2020-04-02$17.44$17.44393,200——
2020-04-01$16.01$16.01387,700——
2020-03-31$17.51$17.51475,000——
2020-03-30$19.70$19.70636,400——
2020-03-27$18.92$18.92552,900——
2020-03-26$19.29$19.29537,900——
2020-03-25$18.04$18.04449,800——
2020-03-24$18.10$18.10482,200——
2020-03-23$16.75$16.75676,500——
2020-03-20$17.04$17.041,192,500——
2020-03-19$17.82$17.82651,400——
2020-03-18$16.44$16.44700,200——
2020-03-17$16.54$16.54887,100——
2020-03-16$14.20$14.201,342,000——
2020-03-13$16.22$16.22794,200——
2020-03-12$15.01$15.01944,100——
2020-03-11$16.88$16.88664,600——
2020-03-10$17.99$17.99574,400——
2020-03-09$17.35$17.35728,100——
2020-03-06$18.18$18.18404,200——
2020-03-05$19.45$19.45489,400——
2020-03-04$20.05$20.05753,300——
2020-03-03$19.46$19.46840,100——
2020-03-02$19.88$19.881,002,000——
2020-02-28$19.77$19.771,420,600——
2020-02-27$19.02$19.021,105,200——
2020-02-26$21.63$21.63941,200——
2020-02-25$22.08$22.08539,100——
2020-02-24$22.69$22.69827,100——
2020-02-21$24.45$24.45347,000——
2020-02-20$24.77$24.77501,700——
2020-02-19$26.20$26.20348,200——
2020-02-18$26.21$26.21427,700——
2020-02-14$25.42$25.42285,400——
2020-02-13$25.53$25.53217,000——
2020-02-12$25.42$25.42269,100——
2020-02-11$24.59$24.59376,100——
2020-02-10$24.81$24.81381,300——
2020-02-07$25.10$25.10628,600——
2020-02-06$25.45$25.45550,500——
2020-02-05$23.67$23.67549,100——
2020-02-04$22.71$22.71406,600——
2020-02-03$22.73$22.73744,200——
2020-01-31$23.16$23.16574,300——
2020-01-30$23.28$23.281,453,100——
2020-01-29$24.98$24.983,516,900——
2020-01-28$24.84$24.841,298,900——
2020-01-27$27.98$27.982,703,300——
2020-01-24$24.65$24.65937,800——
2020-01-23$24.90$24.901,484,000——
2020-01-22$23.40$23.40667,200——
2020-01-21$22.01$22.01492,000——
2020-01-17$22.36$22.36680,400——
2020-01-16$22.11$22.11781,800——
2020-01-15$20.58$20.581,131,800——
2020-01-14$22.74$22.742,581,400——
2020-01-13$17.58$17.58251,000——
2020-01-10$18.69$18.69400,500——
2020-01-09$19.13$19.13258,600——
2020-01-08$19.26$19.26438,400——
2020-01-07$18.80$18.80561,200——
2020-01-06$17.29$17.29323,800——
2020-01-03$16.15$16.15249,300——
2020-01-02$16.39$16.39258,700——