Get the Stockscreener App
27.24
0.63%
0.17
After Hours:
27.24
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 July 27, 2026, is $27.24.
- 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 545.50% to $27.24 now.
- The 52-week high stock price for DAN is $39.56, representing a 45.23% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for DAN is $15.30, indicating a -43.81% 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $27.61 | $26.75 | $0.86 | 1,161,473.0 | +0.63% |
| Jul 24, 2026 | $27.95 | $26.93 | $1.02 | 1,062,745.0 | -2.03% |
| Jul 23, 2026 | $28.07 | $27.36 | $0.71 | 1,213,678.0 | -1.46% |
| Jul 22, 2026 | $28.12 | $27.41 | $0.71 | 1,027,667.0 | +2.22% |
| Jul 21, 2026 | $27.45 | $26.18 | $1.27 | 1,505,886.0 | +4.89% |
| Jul 20, 2026 | $26.85 | $25.95 | $0.90 | 920,657.0 | -1.54% |
| Jul 17, 2026 | $26.96 | $25.78 | $1.18 | 1,188,306.0 | -0.93% |
| Jul 16, 2026 | $27.84 | $26.75 | $1.09 | 1,483,723.0 | -3.28% |
| Jul 15, 2026 | $27.77 | $27.07 | $0.70 | 993,605.0 | +2.40% |
| Jul 14, 2026 | $27.97 | $26.94 | $1.03 | 923,059.0 | -0.62% |
| Jul 13, 2026 | $27.62 | $26.99 | $0.63 | 1,586,041.0 | -0.33% |
| Jul 10, 2026 | $27.47 | $26.38 | $1.09 | 1,725,277.0 | +3.56% |
| Jul 09, 2026 | $26.57 | $25.70 | $0.8687 | 1,302,435.0 | +3.17% |
| Jul 08, 2026 | $25.61 | $24.64 | $0.975 | 1,421,062.0 | +0.59% |
| Jul 07, 2026 | $26.15 | $25.34 | $0.81 | 1,221,270.0 | -2.68% |
| Jul 06, 2026 | $26.16 | $25.15 | $1.01 | 2,740,247.0 | +4.90% |
| Jul 02, 2026 | $26.48 | $24.60 | $1.88 | 1,859,647.0 | -5.00% |
| Jul 01, 2026 | $26.82 | $26.11 | $0.71 | 1,820,584.0 | -3.64% |
| Jun 30, 2026 | $27.36 | $26.48 | $0.881 | 1,686,705.0 | +2.76% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $28.12 | $24.60 | $3.52 | 26,318,835.0 | +0.11% |
| Jun, 2026 | $37.54 | $26.42 | $11.12 | 44,054,860.0 | -23.16% |
| May, 2026 | $36.36 | $31.55 | $4.81 | 19,057,363.0 | -2.85% |
| 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% |
1.81%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):