Get the Stockscreener App
19.82
5.88%
1.10
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 August 22, 2025, is $19.82.
- 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 369.67% to $19.82 now.
- The 52-week high stock price for DAN is $19.34, representing a -2.45% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for DAN is $7.58, indicating a -61.76% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $19.91 | $18.81 | $1.11 | 2,017,310.0 | +5.88% |
| Aug 21, 2025 | $18.77 | $18.47 | $0.30 | 1,347,196.0 | +0.21% |
| Aug 20, 2025 | $18.82 | $18.58 | $0.24 | 1,756,901.0 | -0.64% |
| Aug 19, 2025 | $18.81 | $18.57 | $0.245 | 1,552,312.0 | +1.51% |
| Aug 18, 2025 | $18.65 | $18.38 | $0.27 | 1,816,176.0 | +0.05% |
| Aug 15, 2025 | $18.90 | $18.43 | $0.475 | 1,705,430.0 | -1.28% |
| Aug 14, 2025 | $18.99 | $18.60 | $0.39 | 2,492,857.0 | -2.50% |
| Aug 13, 2025 | $19.34 | $18.54 | $0.795 | 2,848,135.0 | +3.00% |
| Aug 12, 2025 | $18.71 | $17.79 | $0.92 | 3,961,770.0 | +4.77% |
| Aug 11, 2025 | $17.93 | $17.43 | $0.495 | 1,834,670.0 | +1.60% |
| Aug 08, 2025 | $17.80 | $17.38 | $0.425 | 1,600,812.0 | -0.17% |
| Aug 07, 2025 | $18.12 | $17.37 | $0.75 | 2,332,937.0 | -0.28% |
| Aug 06, 2025 | $17.62 | $16.57 | $1.05 | 3,821,924.0 | +6.72% |
| Aug 05, 2025 | $17.11 | $16.19 | $0.92 | 4,644,895.0 | +7.42% |
| Aug 04, 2025 | $15.94 | $15.30 | $0.635 | 1,881,286.0 | -1.73% |
| Aug 01, 2025 | $15.77 | $15.36 | $0.405 | 1,529,226.0 | -1.76% |
| Jul 31, 2025 | $16.23 | $15.68 | $0.55 | 1,460,207.0 | -0.19% |
| Jul 30, 2025 | $16.11 | $15.79 | $0.32 | 2,267,307.0 | -0.93% |
| Jul 29, 2025 | $16.40 | $15.95 | $0.455 | 2,373,992.0 | -1.11% |
| Jul 28, 2025 | $16.39 | $16.19 | $0.20 | 1,849,482.0 | +0.06% |
| Jul 25, 2025 | $16.39 | $15.97 | $0.415 | 1,467,262.0 | -0.49% |
| Jul 24, 2025 | $16.43 | $16.16 | $0.27 | 3,279,462.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $19.91 | $15.30 | $4.61 | 39,161,147.0 | +24.50% |
| 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% |
4.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):