Get the Stockscreener App
13.38
0.27%
+0.055
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 03, 2024, is $13.38.
- 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 216.94% to $13.38 now.
- The 52-week high stock price for DAN is $19.75, representing a 47.66% increase from the current share price, occurred on July 28, 2023.
- The 52-week low stock price for DAN is $11.10, indicating a -17.05% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Dana Inc (DAN) stock in the beginning of 2023 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 03, 2024 | $13.74 | $13.34 | $0.40 | 163,254.0 | +0.45% |
| May 02, 2024 | $13.56 | $13.24 | $0.32 | 1,893,071.0 | +0.45% |
| May 01, 2024 | $13.54 | $12.55 | $0.985 | 3,562,287.0 | +6.68% |
| Apr 30, 2024 | $12.59 | $12.17 | $0.42 | 2,210,194.0 | -1.51% |
| Apr 29, 2024 | $12.76 | $12.55 | $0.205 | 1,165,097.0 | +1.12% |
| Apr 26, 2024 | $12.51 | $12.19 | $0.32 | 1,128,644.0 | +1.96% |
| Apr 25, 2024 | $12.40 | $11.99 | $0.41 | 926,636.0 | -2.08% |
| Apr 24, 2024 | $12.54 | $12.37 | $0.17 | 1,267,892.0 | +0.16% |
| Apr 23, 2024 | $12.52 | $12.30 | $0.215 | 716,057.0 | +1.30% |
| Apr 22, 2024 | $12.43 | $12.15 | $0.2799 | 850,376.0 | +1.40% |
| Apr 19, 2024 | $12.21 | $11.90 | $0.31 | 1,818,820.0 | +1.17% |
| Apr 18, 2024 | $12.12 | $11.82 | $0.30 | 1,262,856.0 | +1.09% |
| Apr 17, 2024 | $12.09 | $11.87 | $0.22 | 1,395,811.0 | +0.08% |
| Apr 16, 2024 | $11.94 | $11.63 | $0.30 | 1,223,080.0 | -0.42% |
| Apr 15, 2024 | $12.12 | $11.83 | $0.295 | 1,897,504.0 | -0.75% |
| Apr 12, 2024 | $12.38 | $12.00 | $0.375 | 1,777,833.0 | -3.46% |
| Apr 11, 2024 | $12.44 | $12.15 | $0.29 | 780,666.0 | +0.89% |
| Apr 10, 2024 | $12.51 | $12.24 | $0.27 | 1,125,054.0 | -4.79% |
| Apr 09, 2024 | $12.98 | $12.77 | $0.215 | 883,119.0 | +1.09% |
| Apr 08, 2024 | $12.98 | $12.72 | $0.265 | 755,697.0 | +1.83% |
| Apr 05, 2024 | $12.64 | $12.36 | $0.28 | 966,339.0 | +1.21% |
| Apr 04, 2024 | $12.89 | $12.40 | $0.485 | 1,025,820.0 | -0.16% |
| Apr 03, 2024 | $12.53 | $12.28 | $0.25 | 955,504.0 | +0.48% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $13.74 | $12.55 | $1.19 | 5,618,612.0 | +7.64% |
| 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% |
Dana Inc Stock (DAN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.00 | $14.56 | $3.44 | 16,711,953.0 | -14.08% |
| Nov, 2022 | $19.30 | $15.12 | $4.18 | 26,253,761.0 | +10.34% |
| Oct, 2022 | $16.40 | $11.40 | $5.00 | 33,173,583.0 | +39.63% |
| Sep, 2022 | $15.90 | $11.17 | $4.73 | 34,926,753.0 | -26.12% |
| Aug, 2022 | $18.23 | $15.46 | $2.76 | 22,011,162.0 | -7.70% |
| Jul, 2022 | $16.83 | $13.34 | $3.49 | 17,408,784.0 | +19.12% |
| Jun, 2022 | $17.85 | $13.06 | $4.79 | 28,976,281.0 | -15.04% |
| May, 2022 | $16.76 | $13.96 | $2.80 | 30,875,262.0 | +11.82% |
| Apr, 2022 | $17.94 | $13.49 | $4.45 | 32,585,286.0 | -15.71% |
| Mar, 2022 | $18.59 | $14.59 | $4.00 | 42,326,140.0 | -5.64% |
| Feb, 2022 | $23.07 | $17.76 | $5.31 | 23,964,443.0 | -14.04% |
| Jan, 2022 | $25.51 | $19.96 | $5.55 | 18,132,144.0 | -5.08% |
0.41%
1.98%
Cap:
|
Volume (24h):