Dana Incorporated (DAN) Stock Price History
Historical prices from 2008 to 2026
- 1M
- -30.7%
- 3M
- -23.7%
- YTD
- +1.9%
- 1Y
- +45.4%
- 3Y
- +13.5%
- 5Y
- +2.6%
Loading 10-year price history...
DAN Historical Performance
DAN Annual Returns
Year-by-year price performance · 2008–2026
- 2008 annual price return
- -94.7%
- 2009 annual price return
- +1238.3%
- 2010 annual price return
- +54.5%
- 2011 annual price return
- -30.8%
- 2012 annual price return
- +24.3%
- 2013 annual price return
- +21.1%
- 2014 annual price return
- +11.7%
- 2015 annual price return
- -36.3%
- 2016 annual price return
- +36.4%
- 2017 annual price return
- +66.9%
- 2018 annual price return
- -57.2%
- 2019 annual price return
- +31.4%
- 2020 annual price return
- +5.3%
- 2021 annual price return
- +19.6%
- 2022 annual price return
- -34.2%
- 2023 annual price return
- -4.2%
- 2024 annual price return
- -20.5%
- 2025 annual price return
- +110.8%
- 2026 annual price return
- +37.2%
DAN Stock Price Trajectory (2008–2026)
As of July 8, 2026, Dana Incorporated (DAN) trades at $25.43, representing a +45.4% return over the past year. The stock has delivered a +22.6% total return over five years (+2.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $39.56 on April 27, 2026. From this peak, DAN has corrected -35.7%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers AXL (+47.7% 1Y), BWA (+83.9% 1Y), and MOD (+130.6% 1Y), DAN has underperformed the peer group average. Compare DAN vs AXL →
DAN Historical Price Data · from 2008
Rows 1–50 of 4,657| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 25.87 | 26.15 | 25.34 | 25.43 | 1.17M | -2.68% |
| 2026-07-06 | 25.25 | 26.16 | 25.25 | 26.13 | 2.64M | +4.90% |
| 2026-07-02 | 25.86 | 26.48 | 24.60 | 24.91 | 1.81M | -5.00% |
| 2026-07-01 | 26.77 | 26.82 | 26.11 | 26.22 | 1.79M | -3.64% |
| 2026-06-30 | 26.60 | 27.36 | 26.48 | 27.21 | 1.62M | +2.76% |
| 2026-06-29 | 27.59 | 27.81 | 26.44 | 26.48 | 2.41M | -5.87% |
| 2026-06-26 | 28.17 | 28.35 | 27.19 | 28.13 | 2.71M | -1.12% |
| 2026-06-25 | 28.84 | 29.31 | 28.08 | 28.45 | 1.41M | +0.60% |
| 2026-06-24 | 28.54 | 28.95 | 27.91 | 28.28 | 1.42M | -1.50% |
| 2026-06-23 | 28.90 | 29.27 | 28.60 | 28.71 | 1.31M | -3.75% |
| 2026-06-22 | 29.23 | 29.93 | 29.00 | 29.83 | 1.46M | +2.23% |
| 2026-06-18 | 28.89 | 29.19 | 27.87 | 29.18 | 5.07M | +2.71% |
| 2026-06-17 | 29.51 | 29.92 | 28.36 | 28.41 | 1.94M | -5.17% |
| 2026-06-16 | 29.83 | 30.38 | 29.29 | 29.96 | 1.77M | +1.63% |
| 2026-06-15 | 31.50 | 31.61 | 29.34 | 29.48 | 2.01M | -4.32% |
| 2026-06-12 | 29.66 | 31.03 | 28.34 | 30.81 | 3.34M | +2.32% |
| 2026-06-11 | 33.17 | 34.31 | 29.21 | 30.11 | 5.06M | -15.11% |
| 2026-06-10 | 36.37 | 36.71 | 35.47 | 35.47 | 516K | -2.95% |
| 2026-06-09 | 37.22 | 37.49 | 35.61 | 36.55 | 852K | -0.33% |
| 2026-06-08 | 35.75 | 36.81 | 35.75 | 36.67 | 1.14M | +3.68% |
| 2026-06-05 | 36.48 | 36.48 | 34.91 | 35.37 | 953K | -3.60% |
| 2026-06-04 | 36.25 | 36.85 | 35.60 | 36.69 | 605K | +0.38% |
| 2026-06-03 | 36.25 | 37.54 | 36.16 | 36.55 | 1.15M | -0.03% |
| 2026-06-02 | 34.93 | 36.98 | 34.51 | 36.56 | 861K | +5.76% |
| 2026-06-01 | 35.05 | 35.05 | 33.88 | 34.57 | 744K | -2.37% |
| 2026-05-29 | 36.15 | 36.19 | 35.25 | 35.41 | 721K | -2.10% |
| 2026-05-28 | 35.78 | 36.23 | 35.27 | 36.17 | 1.16M | +0.36% |
| 2026-05-27 | 35.59 | 36.23 | 35.29 | 36.04 | 1.14M | +2.42% |
| 2026-05-26 | 34.72 | 35.25 | 34.56 | 35.19 | 726K | +3.02% |
| 2026-05-22 | 34.10 | 35.63 | 33.79 | 34.16 | 151K | +0.89% |
| 2026-05-21 | 33.37 | 33.98 | 32.80 | 33.86 | 797K | -0.06% |
| 2026-05-20 | 32.46 | 33.90 | 32.17 | 33.88 | 1.11M | +5.38% |
| 2026-05-19 | 32.58 | 32.71 | 31.55 | 32.15 | 1.05M | -3.42% |
| 2026-05-18 | 33.25 | 33.83 | 32.88 | 33.29 | 900K | +0.57% |
| 2026-05-15 | 34.03 | 34.33 | 33.09 | 33.10 | 677K | -4.25% |
| 2026-05-14 | 34.78 | 35.16 | 34.51 | 34.57 | 708K | +0.82% |
| 2026-05-13 | 33.78 | 34.59 | 33.63 | 34.29 | 795K | +1.33% |
| 2026-05-12 | 33.98 | 34.05 | 33.32 | 33.84 | 804K | -0.06% |
| 2026-05-11 | 34.65 | 34.77 | 33.80 | 33.86 | 943K | -2.42% |
| 2026-05-08 | 34.74 | 35.15 | 34.40 | 34.70 | 762K | +0.41% |
| 2026-05-07 | 35.97 | 36.08 | 34.56 | 34.56 | 690K | -2.92% |
| 2026-05-06 | 35.64 | 36.20 | 35.44 | 35.60 | 711K | +2.82% |
| 2026-05-05 | 35.01 | 35.49 | 34.62 | 34.63 | 622K | -0.10% |
| 2026-05-04 | 35.58 | 35.66 | 34.33 | 34.66 | 869K | -3.37% |
| 2026-05-01 | 36.19 | 36.36 | 35.17 | 35.87 | 1.13M | -1.59% |
| 2026-04-30 | 35.78 | 37.03 | 34.80 | 36.45 | 906K | +1.76% |
| 2026-04-29 | 37.66 | 37.74 | 35.28 | 35.82 | 1.58M | -4.81% |
| 2026-04-28 | 38.27 | 38.46 | 37.10 | 37.63 | 1.12M | -2.21% |
| 2026-04-27 | 39.00 | 39.56 | 38.21 | 38.48 | 687K | -1.16% |
| 2026-04-24 | 38.31 | 38.99 | 37.97 | 38.93 | 761K | +1.43% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DAN — Frequently Asked Questions
Quick answers to the most common questions about buying DAN stock.
How has DAN stock performed recently?
DAN returned +45.4% over the past year, beating its 5-year annualized CAGR of +2.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is DAN's all-time high price?
Dana Incorporated reached $39.56 on 2026-04-27. The 52-week high is $39.56. Current 1-year return of +45.4% places the stock closer to historical peaks.
Where can I download DAN historical price data?
This page provides DAN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2008-2026, downloadable in CSV format.