Get the Stockscreener App
33.66
0.90%
0.30
After Hours:
33.66
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 March 25, 2026, is $33.66.
- Dana Inc all-time high stock price is $36.28, occurred on February 26, 2026.
- The lowest Dana Inc stock price recorded was $4.22 on March 18, 2020. Since then, Dana Inc's stock price has risen over 697.63% to $33.66 now.
- The 52-week high stock price for DAN is $36.28, representing a 7.78% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for DAN is $10.11, indicating a -69.96% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Dana Inc (DAN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $34.25 | $33.27 | $0.98 | 1,605,763.0 | +0.90% |
| Mar 24, 2026 | $33.76 | $32.48 | $1.28 | 1,179,098.0 | +2.08% |
| Mar 23, 2026 | $33.21 | $31.25 | $1.96 | 1,260,506.0 | +4.04% |
| Mar 20, 2026 | $32.11 | $31.01 | $1.10 | 4,356,853.0 | -1.47% |
| Mar 19, 2026 | $32.30 | $31.05 | $1.25 | 1,473,708.0 | -1.24% |
| Mar 18, 2026 | $33.10 | $32.23 | $0.875 | 1,494,816.0 | -1.56% |
| Mar 17, 2026 | $32.97 | $31.96 | $1.01 | 1,235,030.0 | +3.02% |
| Mar 16, 2026 | $32.38 | $31.61 | $0.77 | 800,186.0 | +1.43% |
| Mar 13, 2026 | $32.32 | $30.99 | $1.33 | 1,393,966.0 | -1.60% |
| Mar 12, 2026 | $31.92 | $30.84 | $1.08 | 1,502,309.0 | -0.31% |
| Mar 11, 2026 | $32.70 | $31.73 | $0.975 | 1,006,604.0 | -0.37% |
| Mar 10, 2026 | $33.40 | $31.95 | $1.45 | 1,606,716.0 | -2.16% |
| Mar 09, 2026 | $32.84 | $30.59 | $2.25 | 1,816,256.0 | +0.58% |
| Mar 06, 2026 | $33.33 | $32.22 | $1.11 | 1,256,149.0 | -3.80% |
| Mar 05, 2026 | $34.47 | $33.43 | $1.04 | 1,516,645.0 | -0.85% |
| Mar 04, 2026 | $34.25 | $33.50 | $0.7525 | 1,142,823.0 | +1.60% |
| Mar 03, 2026 | $34.35 | $32.14 | $2.21 | 1,405,259.0 | -2.86% |
| Mar 02, 2026 | $34.86 | $32.95 | $1.91 | 1,581,017.0 | +1.23% |
| Feb 27, 2026 | $34.54 | $33.80 | $0.735 | 2,106,911.0 | -1.83% |
| Feb 26, 2026 | $36.28 | $34.69 | $1.59 | 1,364,480.0 | -2.52% |
| Feb 25, 2026 | $36.09 | $35.36 | $0.7347 | 1,184,860.0 | +0.11% |
| Feb 24, 2026 | $35.81 | $35.00 | $0.81 | 1,447,073.0 | +2.58% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $34.86 | $30.59 | $4.27 | 29,239,467.0 | -1.69% |
| Feb, 2026 | $36.28 | $28.61 | $7.68 | 28,464,845.0 | +18.48% |
| Jan, 2026 | $31.73 | $23.98 | $7.75 | 37,492,633.0 | +21.63% |
Dana Inc Stock (DAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.24 | $21.00 | $3.24 | 40,826,019.0 | +7.54% |
| Nov, 2025 | $22.91 | $18.95 | $3.95 | 32,955,880.0 | +10.39% |
| 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% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):