Get the Stockscreener App
15.62
3.10%
0.47
After Hours:
15.62
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 09, 2025, is $15.62.
- 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 270.14% to $15.62 now.
- The 52-week high stock price for DAN is $16.90, representing a 8.19% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for DAN is $7.58, indicating a -51.47% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $15.64 | $15.09 | $0.555 | 1,886,187.0 | +3.10% |
| May 08, 2025 | $15.32 | $14.71 | $0.61 | 1,632,030.0 | +3.55% |
| May 07, 2025 | $14.77 | $14.48 | $0.29 | 2,222,926.0 | +0.14% |
| May 06, 2025 | $14.80 | $14.16 | $0.64 | 967,174.0 | +0.55% |
| May 05, 2025 | $14.95 | $14.33 | $0.615 | 1,484,194.0 | -0.41% |
| May 02, 2025 | $14.66 | $14.31 | $0.35 | 1,702,640.0 | +3.48% |
| May 01, 2025 | $14.29 | $13.45 | $0.84 | 2,721,574.0 | +2.62% |
| Apr 30, 2025 | $13.84 | $12.20 | $1.64 | 3,192,915.0 | +5.77% |
| Apr 29, 2025 | $13.14 | $12.68 | $0.461 | 1,800,726.0 | +0.70% |
| Apr 28, 2025 | $13.28 | $12.54 | $0.735 | 2,042,440.0 | -1.23% |
| Apr 25, 2025 | $13.21 | $12.40 | $0.81 | 2,334,794.0 | +4.23% |
| Apr 24, 2025 | $12.54 | $11.98 | $0.555 | 1,089,316.0 | +3.90% |
| Apr 23, 2025 | $12.60 | $12.03 | $0.57 | 1,500,359.0 | +2.46% |
| Apr 22, 2025 | $11.82 | $11.41 | $0.41 | 2,563,811.0 | +4.25% |
| Apr 21, 2025 | $11.65 | $11.06 | $0.59 | 2,012,966.0 | -4.00% |
| Apr 17, 2025 | $11.79 | $10.98 | $0.815 | 3,441,451.0 | +5.95% |
| Apr 16, 2025 | $11.24 | $10.85 | $0.395 | 2,387,316.0 | +0.18% |
| Apr 15, 2025 | $11.25 | $10.86 | $0.395 | 2,055,854.0 | +0.36% |
| Apr 14, 2025 | $11.31 | $10.61 | $0.705 | 1,756,164.0 | +2.32% |
| Apr 11, 2025 | $10.89 | $10.26 | $0.63 | 1,964,001.0 | +1.51% |
| Apr 10, 2025 | $11.30 | $10.24 | $1.06 | 1,696,470.0 | -11.12% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $15.64 | $13.45 | $2.20 | 14,502,912.0 | +13.68% |
| 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% |
1.54%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):