Get the Stockscreener App
34.21
1.60%
0.54
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 04, 2026, is $34.21.
- 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 710.66% to $34.21 now.
- The 52-week high stock price for DAN is $36.28, representing a 6.05% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for DAN is $10.11, indicating a -70.45% 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 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% |
| Feb 23, 2026 | $35.15 | $34.01 | $1.14 | 1,647,878.0 | +1.66% |
| Feb 20, 2026 | $34.28 | $33.17 | $1.11 | 1,318,671.0 | +0.38% |
| Feb 19, 2026 | $34.42 | $33.15 | $1.27 | 2,461,080.0 | -1.81% |
| Feb 18, 2026 | $35.71 | $33.50 | $2.21 | 3,121,373.0 | +5.78% |
| Feb 17, 2026 | $33.33 | $32.66 | $0.67 | 1,395,001.0 | -1.56% |
| Feb 13, 2026 | $34.04 | $32.74 | $1.30 | 1,175,316.0 | +0.69% |
| Feb 12, 2026 | $33.85 | $32.15 | $1.70 | 1,239,239.0 | -0.72% |
| Feb 11, 2026 | $34.05 | $32.62 | $1.43 | 1,728,419.0 | +4.15% |
| Feb 10, 2026 | $32.50 | $31.66 | $0.835 | 807,455.0 | -0.09% |
| Feb 09, 2026 | $32.45 | $31.19 | $1.26 | 1,065,630.0 | +1.29% |
| Feb 06, 2026 | $31.81 | $30.47 | $1.34 | 1,193,367.0 | +4.24% |
| Feb 05, 2026 | $30.97 | $29.70 | $1.27 | 935,719.0 | +0.30% |
| Feb 04, 2026 | $31.01 | $29.95 | $1.06 | 1,444,812.0 | +0.53% |
| Feb 03, 2026 | $30.49 | $29.36 | $1.13 | 1,334,447.0 | +2.27% |
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 | $32.14 | $2.72 | 5,271,922.0 | -0.09% |
| 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% |
0.47%
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):