Dana (DAN)
13.17
-0.58 (-4.22%)
At close: Mar 28, 2025, 3:59 PM
13.06
-0.82%
After-hours: Mar 28, 2025, 05:29 PM EDT
DAN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 14.33 | 14.41 | 13.13 | 13.75 | -0.91 | -6.21% | 2,037,958 |
| Mar 26, 2025 | 14.62 | 14.72 | 14.22 | 14.66 | 0.01 | 0.07% | 1,312,795 |
| Mar 25, 2025 | 14.67 | 14.84 | 14.54 | 14.65 | -0.08 | -0.54% | 885,749 |
| Mar 24, 2025 | 14.42 | 14.82 | 14.39 | 14.73 | 0.59 | 4.17% | 1,161,017 |
| Mar 21, 2025 | 14.13 | 14.31 | 13.97 | 14.14 | -0.33 | -2.28% | 2,843,800 |
| Mar 20, 2025 | 13.94 | 14.61 | 13.94 | 14.47 | 0.21 | 1.47% | 991,517 |
| Mar 19, 2025 | 14.09 | 14.32 | 13.86 | 14.26 | 0.12 | 0.85% | 1,277,232 |
| Mar 18, 2025 | 14.47 | 14.50 | 14.10 | 14.14 | -0.33 | -2.28% | 1,096,230 |
| Mar 17, 2025 | 14.30 | 14.68 | 14.30 | 14.47 | 0.10 | 0.70% | 1,412,314 |
| Mar 14, 2025 | 14.01 | 14.38 | 13.93 | 14.37 | 0.76 | 5.58% | 1,068,713 |
| Mar 13, 2025 | 13.98 | 14.38 | 13.49 | 13.61 | -0.49 | -3.48% | 1,630,417 |
| Mar 12, 2025 | 13.91 | 14.31 | 13.70 | 14.10 | 0.19 | 1.37% | 2,713,320 |
| Mar 11, 2025 | 13.59 | 13.99 | 13.20 | 13.91 | 0.39 | 2.88% | 1,704,000 |
| Mar 10, 2025 | 13.52 | 13.92 | 13.28 | 13.52 | -0.47 | -3.36% | 1,908,102 |
| Mar 7, 2025 | 14.09 | 14.25 | 13.54 | 13.99 | -0.29 | -2.03% | 2,110,000 |
| Mar 6, 2025 | 14.16 | 14.63 | 14.09 | 14.28 | -0.15 | -1.04% | 1,153,044 |
| Mar 5, 2025 | 14.00 | 14.61 | 13.99 | 14.43 | 0.65 | 4.72% | 1,660,140 |
| Mar 4, 2025 | 13.70 | 14.12 | 13.44 | 13.78 | -0.39 | -2.75% | 2,044,800 |
| Mar 3, 2025 | 15.12 | 15.31 | 13.96 | 14.17 | -0.70 | -4.71% | 1,346,828 |
| Feb 28, 2025 | 14.83 | 15.07 | 14.73 | 14.87 | -0.13 | -0.87% | 1,603,800 |
| Feb 27, 2025 | 15.45 | 15.62 | 14.91 | 15.00 | -0.58 | -3.72% | 877,700 |
| Feb 26, 2025 | 15.57 | 15.86 | 15.43 | 15.58 | 0.10 | 0.65% | 771,600 |
| Feb 25, 2025 | 15.58 | 15.58 | 15.15 | 15.48 | 0.11 | 0.72% | 1,834,900 |
| Feb 24, 2025 | 15.90 | 15.94 | 15.37 | 15.37 | -0.34 | -2.16% | 1,669,251 |
| Feb 21, 2025 | 16.50 | 16.50 | 15.59 | 15.71 | -0.61 | -3.74% | 1,947,900 |
| Feb 20, 2025 | 16.90 | 16.90 | 15.85 | 16.32 | -0.08 | -0.49% | 2,052,940 |
| Feb 19, 2025 | 16.59 | 16.78 | 16.34 | 16.40 | -0.48 | -2.84% | 2,168,374 |
| Feb 18, 2025 | 16.61 | 16.89 | 16.39 | 16.88 | 0.53 | 3.24% | 1,433,508 |
| Feb 14, 2025 | 16.45 | 16.64 | 16.13 | 16.35 | 0.26 | 1.62% | 1,128,428 |
| Feb 13, 2025 | 16.23 | 16.23 | 15.91 | 16.09 | 0.29 | 1.84% | 916,925 |
| Feb 12, 2025 | 15.98 | 16.29 | 15.79 | 15.80 | -0.53 | -3.25% | 1,128,857 |
| Feb 11, 2025 | 15.95 | 16.36 | 15.92 | 16.33 | 0.23 | 1.43% | 1,194,548 |
| Feb 10, 2025 | 16.10 | 16.18 | 15.90 | 16.10 | 0.15 | 0.94% | 1,292,284 |
| Feb 7, 2025 | 16.12 | 16.20 | 15.76 | 15.95 | -0.09 | -0.56% | 1,275,900 |
| Feb 6, 2025 | 16.15 | 16.15 | 15.74 | 16.04 | 0.03 | 0.19% | 1,480,708 |
| Feb 5, 2025 | 15.86 | 16.04 | 15.61 | 16.01 | 0.15 | 0.95% | 1,103,105 |
| Feb 4, 2025 | 15.63 | 15.93 | 15.33 | 15.86 | 0.13 | 0.83% | 1,709,900 |
| Feb 3, 2025 | 15.39 | 16.18 | 15.27 | 15.73 | -0.21 | -1.32% | 2,004,914 |
| Jan 31, 2025 | 16.40 | 16.56 | 15.57 | 15.94 | -0.64 | -3.86% | 2,240,035 |
| Jan 30, 2025 | 16.68 | 16.86 | 16.40 | 16.58 | 0.07 | 0.42% | 1,537,106 |
| Jan 29, 2025 | 16.33 | 16.64 | 15.90 | 16.51 | 0.36 | 2.23% | 2,163,000 |
| Jan 28, 2025 | 15.80 | 16.21 | 15.44 | 16.15 | 0.52 | 3.33% | 1,877,840 |
| Jan 27, 2025 | 15.46 | 15.66 | 14.94 | 15.63 | 0.43 | 2.83% | 2,661,800 |
| Jan 24, 2025 | 15.30 | 16.11 | 15.13 | 15.20 | 1.97 | 14.89% | 5,889,200 |
| Jan 23, 2025 | 13.21 | 13.30 | 13.13 | 13.23 | -0.09 | -0.68% | 1,771,600 |
| Jan 22, 2025 | 13.53 | 13.64 | 13.26 | 13.32 | -0.30 | -2.20% | 1,375,624 |
| Jan 21, 2025 | 13.04 | 13.69 | 12.89 | 13.62 | 0.70 | 5.42% | 1,878,939 |
| Jan 17, 2025 | 13.12 | 13.20 | 12.90 | 12.92 | 0.06 | 0.47% | 1,693,100 |
| Jan 16, 2025 | 13.12 | 13.12 | 12.50 | 12.86 | 0.79 | 6.55% | 2,184,700 |
| Jan 15, 2025 | 12.12 | 12.20 | 11.94 | 12.07 | 0.36 | 3.07% | 1,122,442 |