Get the Stockscreener App
10.12
5.97%
0.57
After Hours:
10.09
-0.03
-0.30%
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 November 27, 2024, is $10.12.
- 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 139.81% to $10.12 now.
- The 52-week high stock price for DAN is $15.07, representing a 48.91% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for DAN is $7.58, indicating a -25.10% decrease from the current share price, occurred on November 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $10.31 | $9.60 | $0.715 | 4,078,061.0 | +5.97% |
| Nov 26, 2024 | $9.75 | $9.03 | $0.7175 | 5,976,026.0 | +7.55% |
| Nov 25, 2024 | $9.13 | $8.59 | $0.545 | 1,340,672.0 | +3.98% |
| Nov 22, 2024 | $8.66 | $8.34 | $0.32 | 1,283,219.0 | +3.14% |
| Nov 21, 2024 | $8.37 | $7.92 | $0.45 | 2,957,456.0 | +4.02% |
| Nov 20, 2024 | $8.00 | $7.79 | $0.21 | 1,132,268.0 | +1.14% |
| Nov 19, 2024 | $7.93 | $7.72 | $0.21 | 1,193,694.0 | -1.50% |
| Nov 18, 2024 | $8.20 | $7.99 | $0.21 | 1,118,075.0 | -1.72% |
| Nov 15, 2024 | $8.43 | $8.10 | $0.335 | 1,088,166.0 | -2.52% |
| Nov 14, 2024 | $8.66 | $8.29 | $0.37 | 1,118,759.0 | -2.46% |
| Nov 13, 2024 | $8.83 | $8.55 | $0.28 | 1,258,799.0 | -0.35% |
| Nov 12, 2024 | $8.76 | $8.47 | $0.29 | 4,347,165.0 | +0.23% |
| Nov 11, 2024 | $8.79 | $8.45 | $0.336 | 1,474,185.0 | +0.71% |
| Nov 08, 2024 | $8.79 | $8.43 | $0.365 | 1,691,186.0 | -3.74% |
| Nov 07, 2024 | $9.10 | $8.51 | $0.59 | 2,644,744.0 | +2.67% |
| Nov 06, 2024 | $8.83 | $8.37 | $0.46 | 2,935,391.0 | +7.10% |
| Nov 05, 2024 | $8.05 | $7.58 | $0.47 | 1,575,845.0 | +4.02% |
| Nov 04, 2024 | $8.00 | $7.68 | $0.32 | 1,840,917.0 | -2.40% |
| Nov 01, 2024 | $8.10 | $7.65 | $0.448 | 2,499,952.0 | +3.13% |
| Oct 31, 2024 | $8.42 | $7.63 | $0.788 | 4,913,287.0 | -8.58% |
| Oct 30, 2024 | $9.07 | $8.33 | $0.74 | 7,408,909.0 | -17.26% |
| Oct 29, 2024 | $10.39 | $10.03 | $0.36 | 2,246,735.0 | -3.52% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $10.31 | $7.58 | $2.73 | 45,632,641.0 | +31.94% |
| 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% |
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% |
1.00%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):