The highest closing price for Dana (DAN) all-time was $29.31, on January 12, 2018. The latest price is $18.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $19.91 | $20.24 | $17.74 | $18.13 | 17,766,900 |
September 2025 | $19.81 | $21.40 | $19.43 | $20.04 | 32,649,300 |
August 2025 | $15.54 | $20.62 | $15.22 | $20.16 | 46,417,300 |
July 2025 | $17.01 | $17.95 | $15.59 | $15.83 | 53,173,000 |
June 2025 | $16.42 | $17.93 | $16.03 | $17.05 | 43,152,700 |
May 2025 | $13.72 | $17.15 | $13.29 | $16.54 | 35,333,100 |
April 2025 | $13.08 | $13.67 | $9.99 | $13.57 | 45,537,000 |
March 2025 | $14.93 | $15.12 | $12.58 | $13.17 | 32,886,400 |
February 2025 | $15.10 | $16.58 | $14.55 | $14.69 | 27,594,600 |
January 2025 | $11.29 | $16.54 | $10.82 | $15.64 | 36,056,200 |
December 2024 | $10.58 | $13.08 | $10.41 | $11.34 | 47,241,700 |
November 2024 | $7.44 | $10.13 | $7.35 | $9.81 | 45,349,900 |
October 2024 | $10.23 | $11.22 | $7.40 | $7.44 | 58,638,000 |
September 2024 | $10.78 | $10.89 | $8.89 | $10.24 | 28,413,700 |
August 2024 | $12.36 | $12.43 | $9.79 | $10.95 | 21,664,400 |
July 2024 | $11.69 | $12.85 | $10.70 | $12.21 | 24,529,500 |
June 2024 | $13.61 | $13.62 | $11.53 | $11.65 | 21,606,300 |
May 2024 | $11.97 | $13.66 | $11.97 | $13.51 | 28,744,000 |
April 2024 | $12.14 | $12.39 | $11.10 | $11.86 | 27,951,700 |
March 2024 | $11.97 | $12.28 | $10.89 | $12.11 | 35,698,500 |
February 2024 | $13.01 | $13.27 | $11.29 | $11.92 | 22,649,100 |
January 2024 | $13.64 | $14.09 | $11.90 | $12.83 | 18,545,600 |
December 2023 | $12.43 | $14.26 | $12.35 | $13.82 | 21,549,000 |
November 2023 | $10.75 | $12.74 | $10.41 | $12.50 | 23,677,600 |
October 2023 | $13.70 | $13.77 | $10.72 | $10.77 | 33,765,900 |
Daily pricing data for Dana dates back to 1/2/2008, and may be incomplete.
