Get the Stockscreener App
11.71
2.99%
0.35
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 06, 2025, is $11.71.
- 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 177.49% to $11.71 now.
- The 52-week high stock price for DAN is $14.22, representing a 21.43% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for DAN is $7.58, indicating a -35.27% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2025 | $11.99 | $11.60 | $0.39 | 744,536.0 | +3.08% |
| Jan 03, 2025 | $11.43 | $11.03 | $0.405 | 1,221,401.0 | +0.80% |
| Jan 02, 2025 | $11.66 | $11.23 | $0.43 | 996,999.0 | -2.51% |
| Dec 31, 2024 | $11.76 | $11.48 | $0.275 | 1,430,222.0 | +0.78% |
| Dec 30, 2024 | $11.67 | $11.34 | $0.33 | 741,211.0 | -2.05% |
| Dec 27, 2024 | $11.90 | $11.54 | $0.36 | 765,203.0 | -0.85% |
| Dec 26, 2024 | $11.88 | $11.56 | $0.325 | 602,145.0 | +0.17% |
| Dec 24, 2024 | $11.84 | $11.45 | $0.385 | 451,467.0 | +1.90% |
| Dec 23, 2024 | $11.60 | $11.34 | $0.265 | 768,287.0 | +0.70% |
| Dec 20, 2024 | $11.80 | $11.25 | $0.55 | 3,181,954.0 | -0.17% |
| Dec 19, 2024 | $11.83 | $11.39 | $0.435 | 1,363,879.0 | -1.12% |
| Dec 18, 2024 | $12.45 | $11.49 | $0.955 | 1,847,704.0 | -4.35% |
| Dec 17, 2024 | $12.56 | $12.17 | $0.395 | 1,972,079.0 | -2.33% |
| Dec 16, 2024 | $12.71 | $12.31 | $0.395 | 1,948,942.0 | -1.74% |
| Dec 13, 2024 | $12.72 | $12.24 | $0.48 | 1,704,892.0 | +1.28% |
| Dec 12, 2024 | $12.97 | $12.44 | $0.535 | 1,543,121.0 | -3.69% |
| Dec 11, 2024 | $13.10 | $12.78 | $0.315 | 1,705,374.0 | +0.39% |
| Dec 10, 2024 | $13.31 | $12.75 | $0.563 | 3,143,008.0 | -0.08% |
| Dec 09, 2024 | $13.32 | $12.80 | $0.52 | 3,643,304.0 | +4.10% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $11.99 | $11.03 | $0.965 | 2,962,936.0 | +1.30% |
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% |
0.29%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):