Get the Stockscreener App
28.90
0.34%
-0.10
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 30, 2026, is $28.90.
- 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 584.83% to $28.90 now.
- The 52-week high stock price for DAN is $31.73, representing a 9.80% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for DAN is $10.11, indicating a -65.02% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $29.01 | $28.30 | $0.71 | 1,244,586.0 | -0.34% |
| Jan 29, 2026 | $29.61 | $28.64 | $0.97 | 1,253,301.0 | -0.51% |
| Jan 28, 2026 | $30.01 | $28.33 | $1.68 | 1,458,420.0 | -2.54% |
| Jan 27, 2026 | $30.76 | $29.87 | $0.89 | 1,286,268.0 | -2.06% |
| Jan 26, 2026 | $31.12 | $30.18 | $0.9399 | 1,849,514.0 | -1.52% |
| Jan 23, 2026 | $31.09 | $30.44 | $0.655 | 1,752,860.0 | +0.13% |
| Jan 22, 2026 | $31.73 | $30.51 | $1.22 | 3,019,460.0 | +2.52% |
| Jan 21, 2026 | $30.50 | $27.73 | $2.77 | 3,349,430.0 | +10.86% |
| Jan 20, 2026 | $27.43 | $26.59 | $0.8366 | 1,875,257.0 | -1.02% |
| Jan 16, 2026 | $28.07 | $27.51 | $0.56 | 1,831,729.0 | -0.65% |
| Jan 15, 2026 | $28.24 | $27.23 | $1.01 | 2,208,975.0 | +2.40% |
| Jan 14, 2026 | $27.68 | $26.94 | $0.735 | 1,877,634.0 | -1.20% |
| Jan 13, 2026 | $27.76 | $27.01 | $0.75 | 2,239,528.0 | +0.33% |
| Jan 12, 2026 | $27.48 | $26.42 | $1.06 | 2,015,049.0 | +2.29% |
| Jan 09, 2026 | $26.85 | $26.07 | $0.78 | 1,846,933.0 | +0.04% |
| Jan 08, 2026 | $26.88 | $25.62 | $1.25 | 2,480,561.0 | +3.41% |
| Jan 07, 2026 | $26.00 | $25.41 | $0.585 | 1,238,553.0 | -0.31% |
| Jan 06, 2026 | $25.95 | $24.76 | $1.19 | 1,417,630.0 | +3.40% |
| Jan 05, 2026 | $25.35 | $24.78 | $0.57 | 1,625,790.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $31.73 | $23.98 | $7.75 | 38,737,219.0 | +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% |
0.71%
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):