Get the Stockscreener App
20.60
1.48%
0.30
After Hours:
20.25
-0.35
-1.70%
Dana Inc Stock (DAN) Price History
The historical daily chart and data for Dana Inc stock (DAN), show that the latest closing stock price as of November 03, 2025, is $20.60.
- Dana Inc all-time high stock price is $35.27, occurred on January 16, 2018.
- The lowest Dana Inc stock price recorded was $4.22 on March 18, 2020. Since then, Dana Inc's stock price has risen over 388.15% to $20.60 now.
- The 52-week high stock price for DAN is $22.12, representing a 7.40% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for DAN is $7.58, indicating a -63.20% decrease from the current share price, occurred on November 05, 2024.
- The closing price of Dana Inc (DAN) stock in the beginning of 2024 was $23.01. The stock closed the year at $15.13, a loss of over -34.25% for the year.
The table below shows more information about DAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $20.88 | $20.32 | $0.5599 | 2,222,381.0 | +1.48% |
| Oct 31, 2025 | $21.12 | $20.19 | $0.93 | 2,095,983.0 | -2.87% |
| Oct 30, 2025 | $21.68 | $20.85 | $0.83 | 3,006,777.0 | -3.06% |
| Oct 29, 2025 | $22.12 | $20.75 | $1.38 | 4,985,269.0 | +7.64% |
| Oct 28, 2025 | $20.21 | $19.46 | $0.7495 | 2,492,004.0 | +1.21% |
| Oct 27, 2025 | $20.06 | $19.63 | $0.43 | 1,992,106.0 | -0.45% |
| Oct 24, 2025 | $20.14 | $19.34 | $0.795 | 2,486,758.0 | +0.15% |
| Oct 23, 2025 | $20.12 | $19.63 | $0.49 | 1,756,272.0 | +0.92% |
| Oct 22, 2025 | $20.00 | $19.41 | $0.59 | 2,172,223.0 | -0.91% |
| Oct 21, 2025 | $20.08 | $19.50 | $0.58 | 1,714,787.0 | +2.64% |
| Oct 20, 2025 | $19.41 | $19.06 | $0.35 | 1,697,499.0 | +2.38% |
| Oct 17, 2025 | $19.12 | $18.65 | $0.4663 | 1,743,831.0 | -0.79% |
| Oct 16, 2025 | $19.04 | $18.61 | $0.425 | 1,584,807.0 | +0.74% |
| Oct 15, 2025 | $19.36 | $18.77 | $0.59 | 2,554,458.0 | +1.83% |
| Oct 14, 2025 | $18.68 | $17.89 | $0.79 | 1,720,430.0 | +1.53% |
| Oct 13, 2025 | $18.53 | $17.99 | $0.5365 | 1,531,063.0 | +0.83% |
| Oct 10, 2025 | $18.96 | $18.02 | $0.94 | 2,686,593.0 | -1.31% |
| Oct 09, 2025 | $18.55 | $17.74 | $0.81 | 2,462,783.0 | -1.18% |
| Oct 08, 2025 | $18.96 | $18.56 | $0.40 | 2,400,706.0 | -0.21% |
| Oct 07, 2025 | $19.47 | $18.59 | $0.8781 | 3,543,411.0 | -4.61% |
Dana Inc Stock (DAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dana Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dana Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dana Inc Stock (DAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $20.88 | $20.32 | $0.5599 | 4,444,762.0 | +1.48% |
| Oct, 2025 | $22.12 | $17.74 | $4.39 | 51,298,005.0 | +1.30% |
| Sep, 2025 | $21.39 | $19.43 | $1.96 | 32,514,226.0 | -0.60% |
| Aug, 2025 | $20.62 | $15.30 | $5.32 | 45,320,582.0 | +26.63% |
| Jul, 2025 | $18.05 | $15.68 | $2.37 | 52,690,355.0 | -7.17% |
| Jun, 2025 | $18.03 | $16.12 | $1.91 | 42,686,775.0 | +3.13% |
| May, 2025 | $17.25 | $13.45 | $3.80 | 35,256,799.0 | +21.03% |
| Apr, 2025 | $13.84 | $10.11 | $3.73 | 45,402,124.0 | +3.08% |
| Mar, 2025 | $15.31 | $12.74 | $2.57 | 30,519,017.0 | -10.36% |
| Feb, 2025 | $16.90 | $14.73 | $2.17 | 26,854,783.0 | -6.71% |
| Jan, 2025 | $16.86 | $11.03 | $5.84 | 34,380,465.0 | +37.89% |
Dana Inc Stock (DAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.32 | $10.61 | $2.71 | 43,849,921.0 | +14.70% |
| Nov, 2024 | $10.31 | $7.58 | $2.73 | 44,006,475.0 | +30.38% |
| Oct, 2024 | $11.57 | $7.63 | $3.94 | 57,398,638.0 | -27.37% |
| Sep, 2024 | $11.22 | $9.16 | $2.06 | 27,206,768.0 | -6.47% |
| Aug, 2024 | $12.93 | $10.09 | $2.84 | 20,557,546.0 | -11.17% |
| Jul, 2024 | $13.37 | $11.12 | $2.24 | 23,479,809.0 | +4.87% |
| Jun, 2024 | $14.17 | $12.00 | $2.17 | 20,586,076.0 | -13.80% |
| May, 2024 | $14.22 | $12.55 | $1.67 | 26,824,217.0 | +13.11% |
| Apr, 2024 | $12.98 | $11.63 | $1.35 | 26,330,995.0 | -2.13% |
| Mar, 2024 | $12.87 | $11.42 | $1.45 | 35,221,570.0 | +1.60% |
| Feb, 2024 | $14.03 | $11.93 | $2.10 | 22,641,981.0 | -7.82% |
| Jan, 2024 | $14.88 | $12.58 | $2.30 | 18,545,527.0 | -7.19% |
Dana Inc Stock (DAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.07 | $13.04 | $2.03 | 21,430,854.0 | +10.60% |
| Nov, 2023 | $13.47 | $11.10 | $2.38 | 23,676,810.0 | +15.07% |
| Oct, 2023 | $14.68 | $11.43 | $3.25 | 33,278,430.0 | -21.75% |
| Sep, 2023 | $16.47 | $14.34 | $2.13 | 19,885,296.0 | -8.94% |
| Aug, 2023 | $19.36 | $15.31 | $4.05 | 24,515,368.0 | -15.12% |
| Jul, 2023 | $19.75 | $16.34 | $3.41 | 25,725,815.0 | +11.65% |
| Jun, 2023 | $17.05 | $12.66 | $4.39 | 56,362,191.0 | +32.09% |
| May, 2023 | $15.02 | $12.62 | $2.40 | 24,706,700.0 | -12.98% |
| Apr, 2023 | $15.36 | $13.72 | $1.63 | 17,016,305.0 | -1.73% |
| Mar, 2023 | $16.41 | $13.31 | $3.09 | 27,228,268.0 | -4.99% |
| Feb, 2023 | $19.28 | $15.25 | $4.03 | 21,698,732.0 | -12.68% |
| Jan, 2023 | $18.17 | $15.17 | $3.00 | 17,057,357.0 | +19.89% |
4.80%
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):