Get the Stockscreener App
25.80
0.31%
-0.08
After Hours:
26.13
0.33
+1.28%
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 January 07, 2026, is $25.80.
- 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 511.37% to $25.80 now.
- The 52-week high stock price for DAN is $25.95, representing a 0.58% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for DAN is $10.11, indicating a -60.81% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $26.00 | $25.41 | $0.585 | 1,238,553.0 | -0.31% |
| Jan 06, 2026 | $25.95 | $24.76 | $1.19 | 1,417,630.0 | +3.40% |
| Jan 05, 2026 | $25.35 | $24.78 | $0.57 | 1,625,790.0 | +0.32% |
| Jan 02, 2026 | $25.03 | $23.98 | $1.05 | 1,621,155.0 | +5.01% |
| Dec 31, 2025 | $24.08 | $23.76 | $0.32 | 1,019,838.0 | -1.41% |
| Dec 30, 2025 | $24.24 | $23.72 | $0.52 | 1,284,287.0 | +0.50% |
| Dec 29, 2025 | $24.00 | $23.64 | $0.36 | 964,112.0 | +0.38% |
| Dec 26, 2025 | $23.99 | $23.54 | $0.455 | 929,761.0 | +1.10% |
| Dec 24, 2025 | $23.74 | $23.21 | $0.53 | 638,513.0 | +0.60% |
| Dec 23, 2025 | $23.70 | $23.28 | $0.42 | 1,057,555.0 | -1.01% |
| Dec 22, 2025 | $24.07 | $23.65 | $0.415 | 1,042,658.0 | +0.00% |
| Dec 19, 2025 | $23.92 | $23.40 | $0.52 | 9,748,618.0 | +0.55% |
| Dec 18, 2025 | $23.75 | $23.00 | $0.75 | 2,004,462.0 | +3.42% |
| Dec 17, 2025 | $23.12 | $22.56 | $0.559 | 1,819,963.0 | -0.17% |
| Dec 16, 2025 | $22.98 | $22.39 | $0.59 | 1,927,380.0 | +1.33% |
| Dec 15, 2025 | $23.18 | $22.44 | $0.74 | 1,506,787.0 | -0.79% |
| Dec 12, 2025 | $23.25 | $22.61 | $0.635 | 1,091,811.0 | -1.73% |
| Dec 11, 2025 | $23.24 | $22.68 | $0.565 | 1,482,604.0 | +2.03% |
| Dec 10, 2025 | $22.91 | $21.58 | $1.33 | 2,361,186.0 | +4.81% |
| Dec 09, 2025 | $22.20 | $21.11 | $1.09 | 1,961,725.0 | +1.69% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $26.00 | $23.98 | $2.02 | 7,141,681.0 | +8.59% |
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% |
0.98%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):