Dana Incorporated (DAN) Stock Price History
Historical prices from 2008 to 2026
- 1M
- -24.4%
- 3M
- -21.3%
- YTD
- -13.8%
- 1Y
- +0.3%
- 3Y
- +21.3%
- 5Y
- -1.7%
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
- +17.6%
DAN Stock Price Trajectory (2008–2026)
As of November 8, 2026, Dana Incorporated (DAN) trades at $21.50, representing a +0.3% return over the past year. The stock has delivered a +0.7% total return over five years (-1.7% 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 -45.7%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DCH (-5.3% 1Y), BWA (+8.4% 1Y), and MOD (-35.2% 1Y), DAN has underperformed the peer group average. Compare DAN vs DCH →
DAN Historical Price Data · from 2008
Rows 1–50 of 4,743| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 22.25 | 22.28 | 21.46 | 21.50 | 1.04M | -3.41% |
| 2026-11-05 | 23.65 | 24.00 | 22.07 | 22.26 | 1.54M | -6.16% |
| 2026-11-04 | 24.40 | 24.77 | 23.41 | 23.72 | 1.74M | +0.64% |
| 2026-11-03 | 22.99 | 24.10 | 22.76 | 23.57 | 2.54M | +2.97% |
| 2026-11-02 | 23.25 | 23.76 | 22.20 | 22.89 | 2.22M | -0.95% |
| 2026-10-30 | 24.58 | 24.58 | 22.65 | 23.11 | 2.64M | -7.00% |
| 2026-10-29 | 25.55 | 26.25 | 24.56 | 24.85 | 2.22M | -2.47% |
| 2026-10-28 | 26.05 | 27.04 | 24.36 | 25.48 | 3.41M | -6.32% |
| 2026-10-27 | 27.37 | 27.62 | 27.06 | 27.20 | 2.31M | +0.55% |
| 2026-10-26 | 27.24 | 27.62 | 26.97 | 27.05 | 1.51M | +0.82% |
| 2026-10-23 | 27.71 | 27.71 | 26.22 | 26.83 | 2.12M | -4.96% |
| 2026-10-22 | 28.61 | 29.00 | 28.00 | 28.23 | 1.79M | -2.82% |
| 2026-10-21 | 29.25 | 29.50 | 28.83 | 29.05 | 1.16M | -0.48% |
| 2026-10-20 | 28.37 | 29.40 | 28.37 | 29.19 | 1.59M | +1.50% |
| 2026-10-19 | 29.10 | 29.10 | 28.67 | 28.76 | 1.28M | -0.72% |
| 2026-10-16 | 28.73 | 29.50 | 28.67 | 28.97 | 1.18M | +1.68% |
| 2026-10-15 | 28.03 | 28.51 | 27.55 | 28.49 | 1.17M | +1.82% |
| 2026-10-14 | 28.13 | 28.43 | 27.74 | 27.98 | 1.17M | -1.65% |
| 2026-10-13 | 27.60 | 28.79 | 27.60 | 28.45 | 1.24M | +1.86% |
| 2026-10-12 | 29.08 | 29.35 | 27.91 | 27.93 | 2.05M | -4.81% |
| 2026-10-09 | 28.79 | 29.56 | 28.79 | 29.34 | 1.19M | +1.10% |
| 2026-10-08 | 27.47 | 29.04 | 27.47 | 29.02 | 1.56M | +3.57% |
| 2026-10-07 | 27.80 | 28.04 | 27.47 | 28.02 | 889K | -1.44% |
| 2026-10-06 | 28.43 | 28.57 | 28.04 | 28.43 | 775K | +1.17% |
| 2026-10-05 | 28.01 | 28.47 | 27.84 | 28.10 | 906K | +0.79% |
| 2026-10-02 | 27.91 | 28.25 | 27.50 | 27.88 | 982K | +0.90% |
| 2026-10-01 | 27.68 | 27.82 | 26.65 | 27.63 | 1.60M | +1.17% |
| 2026-09-30 | 27.10 | 28.38 | 27.10 | 27.31 | 1.94M | -0.22% |
| 2026-09-29 | 27.22 | 27.46 | 26.71 | 27.37 | 1.28M | +0.92% |
| 2026-09-28 | 27.19 | 27.35 | 26.34 | 27.12 | 1.69M | -0.07% |
| 2026-09-25 | 27.79 | 27.79 | 26.96 | 27.14 | 1.60M | -0.77% |
| 2026-09-24 | 29.56 | 29.76 | 27.10 | 27.35 | 2.11M | -7.91% |
| 2026-09-23 | 29.93 | 30.26 | 29.26 | 29.70 | 1.28M | -1.69% |
| 2026-09-22 | 30.31 | 30.62 | 29.93 | 30.21 | 1.18M | +0.73% |
| 2026-09-21 | 30.19 | 30.43 | 29.78 | 29.99 | 1.09M | +0.60% |
| 2026-09-18 | 30.17 | 30.65 | 29.60 | 29.81 | 4.09M | -2.26% |
| 2026-09-17 | 30.89 | 31.26 | 30.48 | 30.50 | 1.21M | +1.80% |
| 2026-09-16 | 30.54 | 30.57 | 29.39 | 29.96 | 1.23M | -0.63% |
| 2026-09-15 | 30.29 | 30.63 | 30.01 | 30.15 | 1.41M | -0.50% |
| 2026-09-14 | 30.55 | 30.59 | 30.03 | 30.30 | 1.22M | -2.51% |
| 2026-09-11 | 31.25 | 31.27 | 30.92 | 31.08 | 1.10M | +1.34% |
| 2026-09-10 | 30.11 | 30.70 | 29.90 | 30.67 | 1.08M | +0.72% |
| 2026-09-09 | 31.36 | 31.36 | 30.36 | 30.45 | 1.13M | -2.68% |
| 2026-09-08 | 32.06 | 32.21 | 31.11 | 31.29 | 1.15M | -2.34% |
| 2026-09-04 | 31.40 | 32.30 | 31.40 | 32.04 | 1.48M | +1.65% |
| 2026-09-03 | 31.01 | 31.81 | 30.99 | 31.52 | 1.50M | +2.77% |
| 2026-09-02 | 29.68 | 30.96 | 29.49 | 30.67 | 1.55M | +4.43% |
| 2026-09-01 | 29.92 | 29.92 | 29.06 | 29.37 | 1.34M | -2.03% |
| 2026-08-31 | 30.37 | 30.49 | 29.94 | 29.98 | 1.31M | -1.22% |
| 2026-08-28 | 30.38 | 30.73 | 30.16 | 30.35 | 1.03M | +0.96% |
DAN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +0.3% over the past year, beating its 5-year annualized CAGR of -1.7%. 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 +0.3% 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.