Get the Stockscreener App
34.16
0.89%
0.30
After Hours:
34.16
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 May 22, 2026, is $34.16.
- Dana Inc all-time high stock price is $39.56, occurred on April 27, 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 709.48% to $34.16 now.
- The 52-week high stock price for DAN is $39.56, representing a 15.81% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for DAN is $15.30, indicating a -55.20% decrease from the current share price, occurred on August 04, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $35.63 | $33.79 | $1.84 | 626,569.0 | +0.89% |
| May 21, 2026 | $33.98 | $32.80 | $1.18 | 838,535.0 | -0.06% |
| May 20, 2026 | $33.90 | $32.17 | $1.73 | 1,148,520.0 | +5.38% |
| May 19, 2026 | $32.71 | $31.55 | $1.16 | 1,601,346.0 | -3.42% |
| May 18, 2026 | $33.84 | $32.88 | $0.96 | 988,343.0 | +0.57% |
| May 15, 2026 | $34.33 | $33.08 | $1.25 | 715,013.0 | -4.25% |
| May 14, 2026 | $35.21 | $34.51 | $0.705 | 720,900.0 | +0.82% |
| May 13, 2026 | $34.59 | $33.63 | $0.96 | 819,630.0 | +1.33% |
| May 12, 2026 | $34.05 | $33.32 | $0.725 | 815,302.0 | -0.06% |
| May 11, 2026 | $34.77 | $33.80 | $0.98 | 978,648.0 | -2.42% |
| May 08, 2026 | $35.25 | $34.40 | $0.85 | 787,208.0 | +0.41% |
| May 07, 2026 | $36.27 | $34.55 | $1.72 | 937,405.0 | -2.92% |
| May 06, 2026 | $36.20 | $35.44 | $0.76 | 729,536.0 | +2.80% |
| May 05, 2026 | $35.49 | $34.61 | $0.88 | 844,078.0 | -0.09% |
| May 04, 2026 | $35.66 | $34.33 | $1.33 | 928,457.0 | -3.37% |
| May 01, 2026 | $36.36 | $35.17 | $1.19 | 1,150,264.0 | -1.59% |
| Apr 30, 2026 | $37.03 | $34.80 | $2.23 | 1,334,619.0 | +1.76% |
| Apr 29, 2026 | $37.74 | $35.28 | $2.46 | 1,594,199.0 | -4.81% |
| Apr 28, 2026 | $38.46 | $37.10 | $1.36 | 1,140,882.0 | -2.21% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $36.36 | $31.55 | $4.81 | 15,256,323.0 | -6.28% |
| Apr, 2026 | $39.56 | $32.88 | $6.69 | 20,118,821.0 | +8.32% |
| Mar, 2026 | $34.86 | $30.59 | $4.27 | 32,345,275.0 | -1.72% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):