Dana Incorporated (DAN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DAN Historical Performance
Short-Term Returns
DAN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Dana Incorporated (DAN) trades at $34.56, representing a +136.2% return over the past year. The stock has delivered a +36.4% total return over five years (+5.3% 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 -12.6%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers AXL (+55.2% 1Y), BWA (+92.1% 1Y), and MOD (+195.3% 1Y), DAN has underperformed the peer group average. Compare DAN vs AXL →
DAN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 38.32 | 38.75 | 37.64 | 38.38 | 765K | +1.19% |
| 2026-04-22 | 38.30 | 38.60 | 37.56 | 37.93 | 524K | +0.11% |
| 2026-04-21 | 37.79 | 38.44 | 37.64 | 37.89 | 793K | +0.11% |
| 2026-04-20 | 36.88 | 37.97 | 36.85 | 37.85 | 917K | +2.13% |
| 2026-04-17 | 36.47 | 37.84 | 35.83 | 37.06 | 1.01M | +4.93% |
| 2026-04-16 | 35.26 | 35.96 | 35.23 | 35.32 | 937K | -0.14% |
| 2026-04-15 | 36.02 | 36.41 | 34.66 | 35.37 | 727K | -3.39% |
| 2026-04-14 | 36.59 | 36.95 | 36.51 | 36.61 | 519K | -0.22% |
| 2026-04-13 | 36.34 | 36.70 | 35.80 | 36.69 | 537K | +0.63% |
| 2026-04-10 | 36.50 | 36.67 | 35.98 | 36.46 | 841K | +0.91% |
| 2026-04-09 | 35.53 | 36.48 | 35.12 | 36.13 | 1.04M | +1.98% |
| 2026-04-08 | 35.77 | 35.88 | 34.88 | 35.43 | 884K | +6.24% |
| 2026-04-07 | 33.48 | 33.58 | 32.93 | 33.35 | 1.00M | +0.12% |
| 2026-04-06 | 33.40 | 33.85 | 33.00 | 33.31 | 857K | -0.27% |
| 2026-04-02 | 33.43 | 33.92 | 32.88 | 33.40 | 725K | -2.71% |
| 2026-04-01 | 34.17 | 34.79 | 33.97 | 34.33 | 853K | +2.02% |
| 2026-03-31 | 32.38 | 33.72 | 32.30 | 33.65 | 928K | +5.75% |
| 2026-03-30 | 33.14 | 33.24 | 31.62 | 31.82 | 1.12M | -2.24% |
| 2026-03-27 | 33.27 | 33.50 | 32.38 | 32.55 | 1.09M | -0.91% |
| 2026-03-26 | 32.94 | 33.55 | 32.37 | 32.85 | 1.37M | -2.41% |
See DAN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DAN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DAN vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonDAN — Frequently Asked Questions
Quick answers to the most common questions about buying DAN stock.
How has DAN stock performed recently?
DAN returned +136.2% over the past year, beating its 5-year annualized CAGR of +5.3%. The stock trades above 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 +136.2% 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 2011-2026, downloadable in CSV format.