Dana Inc (DAN) Historical Stock Data
15.62 ↑0.47 (3.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAN is up 1.45% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 15.12 | 15.62 | ↑$0.50 (3.31%) | 15.09 | 15.64 | 1.89M |
| 2025-05-08 | 14.88 | 15.15 | ↑$0.27 (1.81%) | 14.71 | 15.32 | 1.63M |
| 2025-05-07 | 14.76 | 14.63 | ↓$0.13 (-0.88%) | 14.48 | 14.77 | 2.22M |
| 2025-05-06 | 14.33 | 14.61 | ↑$0.28 (1.95%) | 14.16 | 14.76 | 0.97M |
| 2025-05-05 | 14.37 | 14.53 | ↑$0.16 (1.11%) | 14.33 | 14.95 | 1.48M |
| 2025-05-02 | 14.50 | 14.59 | ↑$0.09 (0.62%) | 14.31 | 14.66 | 1.70M |
| 2025-05-01 | 13.89 | 14.10 | ↑$0.22 (1.55%) | 13.45 | 14.29 | 2.72M |
| 2025-04-30 | 12.20 | 13.74 | ↑$1.54 (12.62%) | 12.20 | 13.84 | 3.19M |
| 2025-04-29 | 12.83 | 12.99 | ↑$0.16 (1.25%) | 12.68 | 13.14 | 1.80M |
| 2025-04-28 | 13.10 | 12.90 | ↓$0.20 (-1.53%) | 12.55 | 13.28 | 2.04M |
| 2025-04-25 | 12.40 | 13.06 | ↑$0.66 (5.32%) | 12.40 | 13.21 | 2.34M |
| 2025-04-24 | 12.14 | 12.53 | ↑$0.39 (3.21%) | 11.99 | 12.54 | 1.09M |
| 2025-04-23 | 12.37 | 12.06 | ↓$0.31 (-2.51%) | 12.03 | 12.60 | 1.50M |
| 2025-04-22 | 11.76 | 11.77 | ↑$0.01 (0.09%) | 11.41 | 11.82 | 2.42M |
| 2025-04-21 | 11.55 | 11.29 | ↓$0.26 (-2.25%) | 11.06 | 11.65 | 2.01M |
| 2025-04-17 | 11.08 | 11.76 | ↑$0.68 (6.14%) | 10.98 | 11.80 | 3.44M |
| 2025-04-16 | 11.02 | 11.10 | ↑$0.08 (0.73%) | 10.85 | 11.24 | 2.39M |
| 2025-04-15 | 10.88 | 11.08 | ↑$0.20 (1.84%) | 10.86 | 11.25 | 2.06M |
| 2025-04-14 | 11.08 | 11.04 | ↓$0.04 (-0.36%) | 10.61 | 11.32 | 1.76M |
| 2025-04-11 | 10.54 | 10.79 | ↑$0.25 (2.37%) | 10.26 | 10.89 | 1.96M |
| 2025-04-10 | 11.09 | 10.63 | ↓$0.46 (-4.15%) | 10.25 | 11.31 | 1.70M |
| 2025-04-09 | 10.11 | 11.96 | ↑$1.85 (18.30%) | 10.11 | 12.21 | 3.82M |
| 2025-04-08 | 11.27 | 10.38 | ↓$0.89 (-7.90%) | 10.22 | 11.35 | 2.34M |
| 2025-04-07 | 10.50 | 10.87 | ↑$0.37 (3.52%) | 10.25 | 11.74 | 2.52M |
| 2025-04-04 | 11.86 | 11.26 | ↓$0.60 (-5.06%) | 10.44 | 11.97 | 2.73M |
| 2025-04-03 | 12.83 | 12.44 | ↓$0.39 (-3.04%) | 12.20 | 13.09 | 2.08M |
| 2025-04-02 | 12.95 | 13.68 | ↑$0.73 (5.64%) | 12.95 | 13.78 | 0.90M |
| 2025-04-01 | 13.24 | 13.22 | ↓$0.02 (-0.15%) | 12.84 | 13.30 | 1.30M |
| 2025-03-31 | 12.85 | 13.33 | ↑$0.48 (3.74%) | 12.74 | 13.47 | 1.29M |
| 2025-03-28 | 13.68 | 13.16 | ↓$0.52 (-3.80%) | 13.15 | 13.82 | 1.24M |
Create an account or log in to view more rows.
$DAN i come here all weekend... every weekend. refresh refresh refresh. smh
$DAN already bouncing back.
$DAN buying!
$DAN Just buy and hold
$DAN due for a spike!
$DAN Another boring day I believe
$DAN Another boring day I believe
$DAN Looking for this cup to breakout.
$DAN Green today if ya buy
$DAN it's going down??