19.56
price down icon1.26%   -0.27
 
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 25, 2025, is $19.56.
  • 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 363.51% to $19.56 now.
  • The 52-week high stock price for DAN is $21.39, representing a 9.38% increase from the current share price, occurred on September 11, 2025.
  • The 52-week low stock price for DAN is $7.58, indicating a -61.25% 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 25, 2025 $19.71 $19.43 $0.285 791,244.0 -1.36%
Sep 24, 2025 $20.07 $19.70 $0.365 1,530,921.0 -0.90%
Sep 23, 2025 $20.48 $19.91 $0.57 1,459,670.0 -0.50%
Sep 22, 2025 $20.52 $20.10 $0.42 1,483,678.0 -1.61%
Sep 19, 2025 $21.00 $20.39 $0.615 2,245,032.0 -2.57%
Sep 18, 2025 $21.09 $20.43 $0.655 1,621,382.0 +2.69%
Sep 17, 2025 $21.11 $20.31 $0.805 1,781,171.0 -0.54%
Sep 16, 2025 $20.87 $20.42 $0.45 1,874,008.0 -1.58%
Sep 15, 2025 $21.30 $20.84 $0.46 1,596,641.0 -0.81%
Sep 12, 2025 $21.25 $20.98 $0.27 1,135,475.0 -0.99%
Sep 11, 2025 $21.39 $20.71 $0.685 1,728,258.0 +2.26%
Sep 10, 2025 $20.80 $20.48 $0.315 1,107,056.0 +1.12%
Sep 09, 2025 $20.78 $20.37 $0.41 1,188,964.0 -1.01%
Sep 08, 2025 $20.88 $20.23 $0.645 1,714,171.0 +0.73%
Sep 05, 2025 $20.92 $20.28 $0.64 1,451,450.0 -0.29%
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%

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 $21.39 $19.43 $1.96 27,184,127.0 -2.98%
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%
$85.00
price down icon 2.14%
auto_parts MOD
$135.55
price down icon 4.09%
auto_parts LKQ
$29.93
price down icon 1.55%
auto_parts BWA
$43.19
price down icon 0.44%
auto_parts ALV
$122.56
price down icon 1.93%
auto_parts MGA
$46.20
price up icon 0.28%
Cap:     |  Volume (24h):