Dana (DAN)
NYSE: DAN
· Real-Time Price · USD
19.94
-0.07 (-0.35%)
At close: Oct 03, 2025, 3:59 PM
19.66
-1.40%
After-hours: Oct 03, 2025, 07:00 PM EDT
DAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.05 | 20.24 | 19.79 | 19.93 | 19.93 | -0.40% | 1,680,139 |
| Oct 2, 2025 | 19.94 | 20.13 | 19.85 | 20.01 | 20.01 | 0.81% | 1,356,300 |
| Oct 1, 2025 | 19.91 | 20.04 | 19.56 | 19.85 | 19.85 | -0.95% | 1,835,736 |
| Sep 30, 2025 | 19.88 | 20.08 | 19.67 | 20.04 | 20.04 | 0.60% | 1,428,233 |
| Sep 29, 2025 | 20.21 | 20.24 | 19.70 | 19.92 | 19.92 | -0.60% | 1,625,817 |
| Sep 26, 2025 | 19.75 | 20.11 | 19.70 | 20.04 | 20.04 | 1.73% | 1,402,016 |
| Sep 25, 2025 | 19.50 | 19.78 | 19.43 | 19.70 | 19.70 | -0.66% | 1,645,900 |
| Sep 24, 2025 | 19.92 | 20.07 | 19.70 | 19.83 | 19.83 | -0.90% | 1,537,700 |
| Sep 23, 2025 | 20.25 | 20.48 | 19.91 | 20.01 | 20.01 | -0.50% | 1,459,900 |
| Sep 22, 2025 | 20.29 | 20.52 | 20.10 | 20.11 | 20.11 | -1.61% | 1,483,700 |
| Sep 19, 2025 | 21.00 | 21.00 | 20.39 | 20.44 | 20.44 | -2.57% | 2,245,137 |
| Sep 18, 2025 | 20.45 | 21.09 | 20.43 | 20.98 | 20.98 | 2.69% | 1,621,432 |
| Sep 17, 2025 | 20.53 | 21.12 | 20.31 | 20.43 | 20.43 | -0.54% | 1,781,517 |
| Sep 16, 2025 | 20.87 | 20.87 | 20.42 | 20.54 | 20.54 | -1.58% | 1,874,008 |
| Sep 15, 2025 | 21.11 | 21.30 | 20.84 | 20.87 | 20.87 | -0.81% | 1,596,700 |
| Sep 12, 2025 | 21.16 | 21.25 | 20.98 | 21.04 | 21.04 | -0.99% | 1,135,500 |
| Sep 11, 2025 | 20.76 | 21.40 | 20.71 | 21.25 | 21.25 | 2.26% | 1,728,809 |
| Sep 10, 2025 | 20.70 | 20.80 | 20.48 | 20.78 | 20.78 | 1.12% | 1,107,100 |
| Sep 9, 2025 | 20.78 | 20.78 | 20.37 | 20.55 | 20.55 | -1.01% | 1,189,000 |
| Sep 8, 2025 | 20.60 | 20.88 | 20.23 | 20.76 | 20.76 | 0.73% | 1,714,317 |
Page 1 of 136