Dana Inc (DAN) Historical Stock Data

22.74 ↓0.40 (-1.73%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DAN is up 0.27% a day on average. There have been 19 days where Dana Inc closed green and 11 days where DAN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	23.21	22.74	↓$0.47 (-2.02%)	22.61	23.25	1.11M
2025-12-11	22.69	23.14	↑$0.45 (1.98%)	22.68	23.24	2.05M
2025-12-10	21.77	22.68	↑$0.91 (4.18%)	21.58	22.91	2.36M
2025-12-09	21.16	21.64	↑$0.48 (2.27%)	21.11	22.20	1.96M
2025-12-08	21.10	21.28	↑$0.18 (0.85%)	21.00	21.46	2.79M
2025-12-05	21.93	21.00	↓$0.93 (-4.24%)	21.00	22.08	1.66M
2025-12-04	22.51	21.91	↓$0.60 (-2.67%)	21.66	22.56	1.36M
2025-12-03	22.49	22.51	↑$0.02 (0.09%)	22.31	22.88	1.83M
2025-12-02	22.68	22.39	↓$0.29 (-1.28%)	22.18	22.79	1.54M
2025-12-01	22.31	22.48	↑$0.17 (0.76%)	22.05	22.74	1.95M
2025-11-28	22.33	22.41	↑$0.08 (0.36%)	22.21	22.69	827.20K
2025-11-26	22.16	22.48	↑$0.32 (1.44%)	22.16	22.91	1.94M
2025-11-25	22.04	22.45	↑$0.41 (1.86%)	21.92	22.66	1.71M
2025-11-24	20.85	21.91	↑$1.06 (5.08%)	20.85	21.94	2.05M
2025-11-21	19.63	20.85	↑$1.22 (6.21%)	19.62	20.86	2.37M
2025-11-20	20.25	19.47	↓$0.78 (-3.85%)	18.96	20.67	2.74M
2025-11-19	20.02	20.05	↑$0.03 (0.15%)	19.87	20.60	1.55M
2025-11-18	19.92	20.00	↑$0.08 (0.40%)	19.70	20.09	1.07M
2025-11-17	20.69	20.05	↓$0.64 (-3.09%)	19.87	20.84	1.48M
2025-11-14	21.18	20.81	↓$0.37 (-1.75%)	20.56	21.28	1.10M
2025-11-13	21.69	21.09	↓$0.60 (-2.77%)	21.01	21.88	1.44M
2025-11-12	21.74	21.75	↑$0.01 (0.05%)	21.64	22.08	1.58M
2025-11-11	21.46	21.74	↑$0.28 (1.30%)	21.34	21.81	1.44M
2025-11-10	21.87	21.39	↓$0.48 (-2.19%)	21.37	22.00	2.29M
2025-11-07	21.26	21.71	↑$0.45 (2.12%)	20.89	21.73	1.56M
2025-11-06	21.52	21.44	↓$0.08 (-0.37%)	21.16	21.75	1.84M
2025-11-05	20.59	21.49	↑$0.90 (4.37%)	20.52	21.54	2.31M
2025-11-04	20.33	20.54	↑$0.21 (1.03%)	20.00	20.79	1.70M
2025-11-03	20.51	20.60	↑$0.09 (0.44%)	20.33	20.88	1.68M
2025-10-31	20.86	20.30	↓$0.56 (-2.68%)	20.20	21.12	2.10M