20.67
price up icon1.82%   0.37
after-market After Hours: 20.81 0.14 +0.68%
loading

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 September 04, 2025, is $20.67.
  • 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 389.81% to $20.67 now.
  • The 52-week high stock price for DAN is $20.62, representing a -0.24% increase from the current share price, occurred on August 27, 2025.
  • The 52-week low stock price for DAN is $7.58, indicating a -63.33% 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:
Date High Low High - Low Volume % Change
Sep 04, 2025 $20.69 $20.25 $0.435 1,351,707.0 +1.82%
Sep 03, 2025 $20.68 $20.05 $0.63 1,569,527.0 +0.25%
Sep 02, 2025 $20.30 $19.67 $0.63 1,553,772.0 +0.45%
Aug 29, 2025 $20.42 $20.04 $0.38 1,831,085.0 -0.93%
Aug 28, 2025 $20.62 $20.29 $0.33 1,553,765.0 -0.78%
Aug 27, 2025 $20.62 $20.15 $0.47 1,337,022.0 +0.79%
Aug 26, 2025 $20.37 $19.92 $0.45 2,298,539.0 +1.85%
Aug 25, 2025 $20.13 $19.67 $0.46 1,156,334.0 +0.81%
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%

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
Sep, 2025 $20.69 $19.67 $1.02 5,826,713.0 +2.53%
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%

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%
auto_parts MOD
$135.99
price up icon 1.65%
$89.23
price up icon 1.40%
auto_parts LKQ
$32.30
price up icon 1.00%
auto_parts BWA
$43.85
price up icon 2.00%
auto_parts ALV
$125.43
price up icon 0.77%
auto_parts MGA
$45.35
price up icon 0.78%
Cap:     |  Volume (24h):