Dana Inc (DAN) Historical Stock Data

23.63 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, DAN is up 0.19% 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
2025-12-24	23.47	23.63	↑$0.16 (0.68%)	23.21	23.74	638.51K
2025-12-23	23.60	23.49	↓$0.11 (-0.47%)	23.28	23.70	1.06M
2025-12-22	23.92	23.73	↓$0.19 (-0.79%)	23.65	24.07	1.05M
2025-12-19	23.58	23.73	↑$0.15 (0.64%)	23.40	23.92	9.83M
2025-12-18	23.07	23.60	↑$0.53 (2.30%)	23.00	23.75	2.03M
2025-12-17	22.81	22.82	↑$0.01 (0.04%)	22.56	23.12	1.83M
2025-12-16	22.66	22.86	↑$0.20 (0.88%)	22.39	22.98	1.93M
2025-12-15	22.90	22.56	↓$0.34 (-1.48%)	22.44	23.18	1.56M
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