DANA Inc (DAN) stock
DANNYSEMotor Vehicle Parts & AccessoriesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 15/3022% above fair value
$23.90+0.64 (+2.75%)
Close on Nov 13, 2026Market cap $2.57BP/E 2.5Yield 1.67%
Price history
DANA share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$23.90
+2.75% on the day
52-week range
$18.96 – $39.56
-39.6% from the high
Change over 52 weeks
+13.3%
From $21.09 on Nov 13, 2025
Average volume
1.51M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $23.69 | $24.06 | $23.37 | $23.90 | +2.75% | 1,909,380 |
| Nov 12, 2026 | $23.02 | $23.71 | $23.02 | $23.26 | +0.30% | 1,720,368 |
| Nov 11, 2026 | $24.05 | $24.28 | $23.13 | $23.19 | -2.93% | 1,659,861 |
| Nov 10, 2026 | $22.88 | $24.04 | $22.88 | $23.89 | +3.38% | 2,481,691 |
| Nov 9, 2026 | $21.82 | $23.14 | $21.75 | $23.11 | +7.49% | 1,457,956 |
| Nov 6, 2026 | $22.25 | $22.28 | $21.46 | $21.50 | -3.41% | 1,223,821 |
| Nov 5, 2026 | $23.65 | $24.00 | $22.07 | $22.26 | -6.16% | 1,537,940 |
| Nov 4, 2026 | $24.40 | $24.77 | $23.41 | $23.72 | +0.64% | 1,740,244 |
| Nov 3, 2026 | $22.99 | $24.10 | $22.76 | $23.57 | +2.97% | 2,541,559 |
| Nov 2, 2026 | $23.25 | $23.76 | $22.20 | $22.89 | -0.95% | 2,222,067 |
| Oct 30, 2026 | $24.58 | $24.58 | $22.65 | $23.11 | -7.00% | 2,638,982 |
| Oct 29, 2026 | $25.55 | $26.25 | $24.56 | $24.85 | -2.47% | 2,217,748 |
| Oct 28, 2026 | $26.05 | $27.04 | $24.36 | $25.48 | -6.32% | 3,405,160 |
| Oct 27, 2026 | $27.37 | $27.62 | $27.06 | $27.20 | +0.55% | 2,307,469 |
| Oct 26, 2026 | $27.24 | $27.62 | $26.97 | $27.05 | +0.82% | 1,510,148 |
| Oct 23, 2026 | $27.71 | $27.71 | $26.22 | $26.83 | -4.96% | 2,119,103 |
| Oct 22, 2026 | $28.61 | $29.00 | $28.00 | $28.23 | -2.82% | 1,792,065 |
| Oct 21, 2026 | $29.25 | $29.50 | $28.83 | $29.05 | -0.48% | 1,161,196 |
| Oct 20, 2026 | $28.37 | $29.40 | $28.37 | $29.19 | +1.50% | 1,585,864 |
| Oct 19, 2026 | $29.10 | $29.10 | $28.67 | $28.76 | -0.72% | 1,283,217 |
| Oct 16, 2026 | $28.73 | $29.50 | $28.67 | $28.97 | +1.68% | 1,179,088 |
| Oct 15, 2026 | $28.03 | $28.51 | $27.55 | $28.49 | +1.82% | 1,165,841 |
| Oct 14, 2026 | $28.13 | $28.43 | $27.74 | $27.98 | -1.65% | 1,173,350 |
| Oct 13, 2026 | $27.60 | $28.79 | $27.60 | $28.45 | +1.86% | 1,236,474 |
| Oct 12, 2026 | $29.08 | $29.35 | $27.91 | $27.93 | -4.81% | 2,053,229 |
| Oct 9, 2026 | $28.79 | $29.56 | $28.79 | $29.34 | +1.10% | 1,186,978 |
| Oct 8, 2026 | $27.47 | $29.04 | $27.47 | $29.02 | +3.57% | 1,556,667 |
| Oct 7, 2026 | $27.80 | $28.04 | $27.47 | $28.02 | -1.44% | 888,775 |
| Oct 6, 2026 | $28.43 | $28.57 | $28.04 | $28.43 | +1.17% | 774,506 |
| Oct 5, 2026 | $28.01 | $28.47 | $27.84 | $28.10 | +0.79% | 905,808 |
| Oct 2, 2026 | $27.91 | $28.25 | $27.50 | $27.88 | +0.90% | 981,859 |
| Oct 1, 2026 | $27.68 | $27.82 | $26.65 | $27.63 | +1.17% | 1,604,860 |
| Sep 30, 2026 | $27.10 | $28.38 | $27.10 | $27.31 | -0.22% | 1,939,256 |
| Sep 29, 2026 | $27.22 | $27.46 | $26.71 | $27.37 | +0.92% | 1,284,819 |
| Sep 28, 2026 | $27.19 | $27.35 | $26.34 | $27.12 | -0.07% | 1,692,241 |
| Sep 25, 2026 | $27.79 | $27.79 | $26.96 | $27.14 | -0.77% | 1,595,128 |
| Sep 24, 2026 | $29.56 | $29.76 | $27.10 | $27.35 | -7.91% | 2,110,285 |
| Sep 23, 2026 | $29.93 | $30.26 | $29.26 | $29.70 | -1.69% | 1,282,679 |
| Sep 22, 2026 | $30.31 | $30.62 | $29.93 | $30.21 | +0.73% | 1,181,500 |
| Sep 21, 2026 | $30.19 | $30.43 | $29.78 | $29.99 | +0.60% | 1,085,045 |
| Sep 18, 2026 | $30.17 | $30.65 | $29.60 | $29.81 | -2.26% | 4,091,526 |
| Sep 17, 2026 | $30.89 | $31.26 | $30.48 | $30.50 | +1.80% | 1,214,338 |
| Sep 16, 2026 | $30.54 | $30.57 | $29.39 | $29.96 | -0.63% | 1,230,770 |
| Sep 15, 2026 | $30.29 | $30.63 | $30.01 | $30.15 | -0.50% | 1,411,986 |
| Sep 14, 2026 | $30.55 | $30.59 | $30.03 | $30.30 | -2.51% | 1,215,317 |
| Sep 11, 2026 | $31.25 | $31.27 | $30.92 | $31.08 | +1.34% | 1,097,130 |
| Sep 10, 2026 | $30.11 | $30.70 | $29.90 | $30.67 | +0.72% | 1,078,427 |
| Sep 9, 2026 | $31.36 | $31.36 | $30.36 | $30.45 | -2.68% | 1,132,017 |
| Sep 8, 2026 | $32.06 | $32.21 | $31.11 | $31.29 | -2.34% | 1,151,219 |
| Sep 4, 2026 | $31.40 | $32.30 | $31.40 | $32.04 | +1.65% | 1,483,711 |
| Sep 3, 2026 | $31.01 | $31.81 | $30.99 | $31.52 | +2.77% | 1,504,234 |
| Sep 2, 2026 | $29.68 | $30.96 | $29.49 | $30.67 | +4.43% | 1,551,993 |
| Sep 1, 2026 | $29.92 | $29.92 | $29.06 | $29.37 | -2.03% | 1,340,994 |
| Aug 31, 2026 | $30.37 | $30.49 | $29.94 | $29.98 | -1.22% | 1,306,643 |
| Aug 28, 2026 | $30.38 | $30.73 | $30.16 | $30.35 | +0.96% | 1,030,015 |
| Aug 27, 2026 | $29.99 | $30.50 | $29.74 | $30.06 | -0.07% | 1,695,125 |
| Aug 26, 2026 | $30.23 | $30.35 | $29.65 | $30.08 | -0.27% | 1,195,723 |
| Aug 25, 2026 | $30.43 | $30.43 | $29.89 | $30.16 | +0.03% | 1,234,016 |
| Aug 24, 2026 | $31.53 | $31.53 | $29.95 | $30.15 | -4.95% | 1,227,474 |
| Aug 21, 2026 | $30.42 | $31.93 | $30.40 | $31.72 | +3.15% | 1,069,311 |
| Aug 20, 2026 | $30.52 | $30.84 | $30.27 | $30.75 | -0.23% | 1,105,550 |
| Aug 19, 2026 | $30.78 | $31.47 | $30.74 | $30.82 | +0.10% | 1,353,364 |
| Aug 18, 2026 | $31.11 | $31.36 | $30.43 | $30.79 | -1.79% | 1,402,462 |
| Aug 17, 2026 | $30.18 | $31.60 | $30.12 | $31.35 | +3.29% | 2,078,437 |
| Aug 14, 2026 | $30.62 | $31.20 | $30.20 | $30.35 | +0.07% | 1,649,153 |
| Aug 13, 2026 | $29.79 | $30.52 | $29.51 | $30.33 | +2.12% | 1,964,920 |
| Aug 12, 2026 | $30.79 | $30.79 | $29.61 | $29.70 | -2.30% | 1,723,354 |
| Aug 11, 2026 | $29.99 | $30.80 | $29.91 | $30.40 | +1.88% | 1,865,381 |
| Aug 10, 2026 | $28.73 | $30.16 | $28.18 | $29.84 | +4.92% | 1,556,567 |
| Aug 7, 2026 | $27.73 | $28.95 | $27.59 | $28.44 | +4.10% | 1,009,285 |
| Aug 6, 2026 | $29.56 | $30.44 | $27.15 | $27.32 | -2.50% | 2,228,538 |
| Aug 5, 2026 | $27.21 | $28.71 | $27.21 | $28.02 | +1.63% | 1,613,629 |
| Aug 4, 2026 | $27.42 | $27.86 | $27.03 | $27.57 | -0.22% | 1,705,155 |
| Aug 3, 2026 | $26.71 | $27.75 | $26.71 | $27.63 | +2.60% | 1,428,017 |
| Jul 31, 2026 | $27.35 | $27.39 | $26.09 | $26.93 | -0.48% | 1,178,545 |
| Jul 30, 2026 | $27.54 | $27.55 | $26.41 | $27.06 | +0.93% | 1,257,336 |
| Jul 29, 2026 | $27.29 | $27.75 | $26.76 | $26.81 | -2.08% | 1,189,085 |
| Jul 28, 2026 | $27.11 | $27.62 | $26.75 | $27.38 | +0.51% | 1,173,560 |
| Jul 27, 2026 | $27.38 | $27.61 | $26.75 | $27.24 | +0.63% | 1,161,474 |
| Jul 24, 2026 | $27.89 | $27.95 | $26.94 | $27.07 | -2.03% | 1,062,745 |
| Jul 23, 2026 | $27.85 | $28.07 | $27.36 | $27.63 | -1.46% | 1,213,699 |
| Jul 22, 2026 | $27.42 | $28.12 | $27.41 | $28.04 | +2.22% | 1,027,718 |
| Jul 21, 2026 | $26.60 | $27.45 | $26.18 | $27.43 | +4.89% | 1,505,906 |
| Jul 20, 2026 | $26.85 | $26.85 | $25.95 | $26.15 | -1.54% | 920,761 |
| Jul 17, 2026 | $26.20 | $26.96 | $25.78 | $26.56 | -0.93% | 1,188,306 |
| Jul 16, 2026 | $27.52 | $27.84 | $26.75 | $26.81 | -3.28% | 1,483,723 |
| Jul 15, 2026 | $27.31 | $27.77 | $27.07 | $27.72 | +2.40% | 1,003,388 |
| Jul 14, 2026 | $27.77 | $27.97 | $26.94 | $27.07 | -0.62% | 988,989 |
| Jul 13, 2026 | $27.31 | $27.62 | $26.99 | $27.24 | -0.33% | 1,586,097 |
| Jul 10, 2026 | $26.42 | $27.47 | $26.38 | $27.33 | +3.56% | 1,725,777 |
| Jul 9, 2026 | $25.94 | $26.57 | $25.70 | $26.39 | +3.17% | 1,332,424 |
| Jul 8, 2026 | $25.05 | $25.62 | $24.64 | $25.58 | +0.59% | 1,480,949 |
| Jul 7, 2026 | $25.83 | $26.15 | $25.34 | $25.43 | -2.68% | 1,221,376 |
| Jul 6, 2026 | $25.15 | $26.16 | $25.15 | $26.13 | +4.90% | 2,796,504 |
| Jul 2, 2026 | $25.81 | $26.48 | $24.60 | $24.91 | -5.00% | 1,946,977 |
| Jul 1, 2026 | $26.77 | $26.82 | $26.11 | $26.22 | -3.64% | 1,895,213 |
| Jun 30, 2026 | $26.57 | $27.37 | $26.48 | $27.21 | +2.76% | 1,714,244 |
| Jun 29, 2026 | $27.67 | $27.81 | $26.42 | $26.48 | -5.87% | 2,788,241 |
| Jun 26, 2026 | $28.17 | $28.35 | $27.19 | $28.13 | -1.12% | 5,916,502 |
| Jun 25, 2026 | $28.84 | $29.31 | $28.08 | $28.45 | +0.60% | 1,475,781 |
| Jun 24, 2026 | $28.67 | $28.95 | $27.90 | $28.28 | -1.50% | 1,556,155 |
| Jun 23, 2026 | $29.01 | $29.27 | $28.60 | $28.71 | -3.75% | 2,042,954 |
| Jun 22, 2026 | $29.39 | $29.94 | $29.00 | $29.83 | +2.23% | 1,559,272 |
| Jun 18, 2026 | $28.89 | $29.21 | $27.87 | $29.18 | +2.71% | 5,463,361 |
| Jun 17, 2026 | $29.51 | $29.92 | $28.35 | $28.41 | -5.17% | 2,056,552 |
| Jun 16, 2026 | $29.83 | $30.38 | $29.29 | $29.96 | +1.63% | 1,877,415 |
| Jun 15, 2026 | $31.50 | $31.62 | $29.34 | $29.48 | -4.32% | 2,194,004 |
| Jun 12, 2026 | $29.66 | $31.03 | $28.34 | $30.81 | +2.32% | 3,475,973 |
| Jun 11, 2026 | $33.18 | $34.32 | $29.21 | $30.11 | -15.11% | 5,094,131 |
| Jun 10, 2026 | $36.60 | $36.71 | $35.46 | $35.47 | -2.95% | 815,136 |
| Jun 9, 2026 | $37.22 | $37.49 | $35.61 | $36.55 | -0.33% | 922,712 |
| Jun 8, 2026 | $35.75 | $36.81 | $35.75 | $36.67 | +3.68% | 1,170,162 |
| Jun 5, 2026 | $36.19 | $36.19 | $34.91 | $35.37 | -3.60% | 1,031,729 |
| Jun 4, 2026 | $36.25 | $36.85 | $35.60 | $36.69 | +0.38% | 621,502 |
| Jun 3, 2026 | $36.18 | $37.54 | $36.16 | $36.55 | -0.03% | 1,182,149 |
| Jun 2, 2026 | $34.93 | $36.98 | $34.51 | $36.56 | +5.66% | 1,175,082 |
| Jun 1, 2026 | $34.83 | $35.09 | $33.88 | $34.60 | -2.29% | 1,089,279 |
| May 29, 2026 | $36.15 | $36.22 | $35.21 | $35.41 | -2.10% | 1,229,992 |
| May 28, 2026 | $35.78 | $36.22 | $35.27 | $36.17 | +0.36% | 1,294,889 |
| May 27, 2026 | $35.59 | $36.22 | $35.29 | $36.04 | +2.42% | 1,191,413 |
| May 26, 2026 | $34.72 | $35.25 | $34.57 | $35.19 | +3.02% | 771,326 |
| May 22, 2026 | $34.10 | $35.63 | $33.79 | $34.16 | +0.89% | 659,915 |
| May 21, 2026 | $33.37 | $33.98 | $32.80 | $33.86 | -0.06% | 838,540 |
| May 20, 2026 | $32.46 | $33.90 | $32.17 | $33.88 | +5.38% | 1,167,390 |
| May 19, 2026 | $32.66 | $32.71 | $31.55 | $32.15 | -3.42% | 1,601,347 |
| May 18, 2026 | $33.25 | $33.84 | $32.88 | $33.29 | +0.57% | 1,025,605 |
| May 15, 2026 | $34.03 | $34.33 | $33.08 | $33.10 | -4.25% | 715,163 |
| May 14, 2026 | $34.80 | $35.21 | $34.51 | $34.57 | +0.82% | 735,718 |
| May 13, 2026 | $33.78 | $34.59 | $33.63 | $34.29 | +1.33% | 833,818 |
| May 12, 2026 | $33.82 | $34.05 | $33.32 | $33.84 | -0.06% | 843,520 |
| May 11, 2026 | $34.68 | $34.78 | $33.80 | $33.86 | -2.42% | 1,079,725 |
| May 8, 2026 | $34.80 | $35.25 | $34.40 | $34.70 | +0.41% | 787,208 |
| May 7, 2026 | $35.78 | $36.27 | $34.55 | $34.56 | -2.92% | 937,501 |
| May 6, 2026 | $35.64 | $36.20 | $35.44 | $35.60 | +2.80% | 745,584 |
| May 5, 2026 | $35.01 | $35.49 | $34.61 | $34.63 | -0.09% | 862,565 |
| May 4, 2026 | $35.58 | $35.66 | $34.33 | $34.66 | -3.37% | 939,775 |
| May 1, 2026 | $36.19 | $36.36 | $35.18 | $35.87 | -1.59% | 1,170,809 |
| Apr 30, 2026 | $35.63 | $37.03 | $34.80 | $36.45 | +1.76% | 1,360,741 |
| Apr 29, 2026 | $37.66 | $37.74 | $35.28 | $35.82 | -4.81% | 1,629,363 |
| Apr 28, 2026 | $38.27 | $38.46 | $37.10 | $37.63 | -2.21% | 1,141,887 |
| Apr 27, 2026 | $39.00 | $39.56 | $38.20 | $38.48 | -1.16% | 1,002,499 |
| Apr 24, 2026 | $38.31 | $39.00 | $37.94 | $38.93 | +1.43% | 836,674 |
| Apr 23, 2026 | $38.25 | $38.75 | $37.64 | $38.38 | +1.13% | 799,935 |
| Apr 22, 2026 | $38.30 | $38.60 | $37.56 | $37.95 | +0.16% | 732,793 |
| Apr 21, 2026 | $37.79 | $38.49 | $37.64 | $37.89 | +0.11% | 1,003,540 |
| Apr 20, 2026 | $36.88 | $37.97 | $36.85 | $37.85 | +2.13% | 968,955 |
| Apr 17, 2026 | $36.47 | $37.85 | $35.83 | $37.06 | +4.93% | 1,054,719 |
| Apr 16, 2026 | $35.26 | $35.96 | $35.20 | $35.32 | -0.14% | 975,843 |
| Apr 15, 2026 | $36.35 | $36.41 | $34.66 | $35.37 | -3.36% | 750,609 |
| Apr 14, 2026 | $36.77 | $36.95 | $36.51 | $36.60 | -0.25% | 840,420 |
| Apr 13, 2026 | $36.26 | $36.70 | $35.80 | $36.69 | +0.63% | 717,901 |
| Apr 10, 2026 | $36.50 | $36.67 | $35.98 | $36.46 | +0.91% | 864,563 |
| Apr 9, 2026 | $35.28 | $36.48 | $35.12 | $36.13 | +1.98% | 1,061,563 |
| Apr 8, 2026 | $35.22 | $35.88 | $34.88 | $35.43 | +6.24% | 923,161 |
| Apr 7, 2026 | $33.48 | $33.58 | $32.93 | $33.35 | +0.12% | 1,003,900 |
| Apr 6, 2026 | $33.40 | $33.85 | $33.00 | $33.31 | -0.27% | 886,777 |
| Apr 2, 2026 | $33.54 | $33.92 | $32.88 | $33.40 | -2.71% | 887,427 |
| Apr 1, 2026 | $34.11 | $34.78 | $33.92 | $34.33 | +2.02% | 887,986 |
| Mar 31, 2026 | $32.38 | $33.72 | $32.30 | $33.65 | +5.75% | 1,036,416 |
| Mar 30, 2026 | $33.14 | $33.24 | $31.62 | $31.82 | -2.24% | 1,142,773 |
| Mar 27, 2026 | $33.11 | $33.50 | $32.38 | $32.55 | -0.91% | 1,133,458 |
| Mar 26, 2026 | $32.94 | $33.55 | $32.37 | $32.85 | -2.41% | 1,417,151 |
| Mar 25, 2026 | $34.15 | $34.25 | $33.27 | $33.66 | +0.90% | 1,618,327 |
| Mar 24, 2026 | $32.48 | $33.76 | $32.48 | $33.36 | +2.08% | 1,290,024 |
| Mar 23, 2026 | $31.25 | $33.21 | $31.25 | $32.68 | +4.04% | 1,274,677 |
| Mar 20, 2026 | $31.96 | $32.11 | $31.01 | $31.41 | -1.47% | 4,411,418 |
| Mar 19, 2026 | $31.68 | $32.30 | $31.05 | $31.88 | -1.24% | 1,516,766 |
| Mar 18, 2026 | $32.67 | $33.11 | $32.23 | $32.28 | -1.56% | 1,535,258 |
| Mar 17, 2026 | $32.32 | $32.97 | $31.96 | $32.79 | +3.02% | 1,251,072 |
| Mar 16, 2026 | $31.77 | $32.38 | $31.61 | $31.83 | +1.43% | 801,480 |
| Mar 13, 2026 | $31.99 | $32.32 | $30.99 | $31.38 | -1.60% | 1,394,067 |
| Mar 12, 2026 | $31.26 | $31.92 | $30.84 | $31.89 | -0.31% | 1,579,687 |
| Mar 11, 2026 | $32.00 | $32.71 | $31.73 | $31.99 | -0.37% | 1,006,706 |
| Mar 10, 2026 | $32.84 | $33.40 | $31.95 | $32.11 | -2.16% | 1,606,917 |
| Mar 9, 2026 | $31.65 | $32.84 | $30.59 | $32.82 | +0.58% | 1,819,636 |
| Mar 6, 2026 | $32.98 | $33.33 | $32.22 | $32.63 | -3.80% | 1,259,160 |
| Mar 5, 2026 | $33.71 | $34.47 | $33.43 | $33.92 | -0.85% | 1,576,204 |
| Mar 4, 2026 | $34.18 | $34.25 | $33.50 | $34.21 | +1.60% | 1,142,954 |
| Mar 3, 2026 | $33.33 | $34.35 | $32.14 | $33.67 | -2.86% | 1,410,249 |
| Mar 2, 2026 | $33.61 | $34.86 | $32.95 | $34.66 | +1.23% | 1,603,436 |
| Feb 27, 2026 | $34.34 | $34.54 | $33.81 | $34.24 | -1.83% | 2,107,156 |
| Feb 26, 2026 | $35.92 | $36.28 | $34.69 | $34.88 | -2.52% | 1,372,168 |
| Feb 25, 2026 | $35.98 | $36.09 | $35.36 | $35.78 | +0.11% | 1,223,307 |
| Feb 24, 2026 | $35.02 | $35.81 | $35.00 | $35.74 | +2.58% | 1,447,074 |
| Feb 23, 2026 | $34.24 | $35.15 | $34.01 | $34.84 | +1.66% | 1,665,341 |
| Feb 20, 2026 | $34.12 | $34.28 | $33.17 | $34.27 | +0.38% | 1,318,946 |
| Feb 19, 2026 | $34.41 | $34.42 | $33.15 | $34.14 | -1.81% | 2,489,240 |
| Feb 18, 2026 | $33.58 | $35.71 | $33.50 | $34.77 | +5.78% | 3,121,681 |
| Feb 17, 2026 | $32.99 | $33.33 | $32.66 | $32.87 | -1.56% | 1,540,405 |
| Feb 13, 2026 | $33.16 | $34.04 | $32.74 | $33.39 | +0.69% | 1,176,075 |
| Feb 12, 2026 | $33.02 | $33.85 | $32.15 | $33.16 | -0.72% | 1,239,381 |
| Feb 11, 2026 | $33.03 | $34.05 | $32.62 | $33.40 | +4.15% | 1,832,500 |
| Feb 10, 2026 | $31.94 | $32.50 | $31.67 | $32.07 | -0.09% | 807,461 |
| Feb 9, 2026 | $31.69 | $32.46 | $31.19 | $32.10 | +1.29% | 1,065,639 |
| Feb 6, 2026 | $30.63 | $31.81 | $30.47 | $31.69 | +4.24% | 1,782,117 |
| Feb 5, 2026 | $30.14 | $30.97 | $29.70 | $30.40 | +0.30% | 1,040,507 |
| Feb 4, 2026 | $30.22 | $31.01 | $29.95 | $30.31 | +0.53% | 1,532,863 |
| Feb 3, 2026 | $29.54 | $30.49 | $29.36 | $30.15 | +2.27% | 1,422,612 |
| Feb 2, 2026 | $28.82 | $29.50 | $28.61 | $29.48 | +2.01% | 1,493,125 |
| Jan 30, 2026 | $28.43 | $29.01 | $28.30 | $28.90 | -0.34% | 1,244,586 |
| Jan 29, 2026 | $29.35 | $29.61 | $28.64 | $29.00 | -0.51% | 1,253,451 |
| Jan 28, 2026 | $30.01 | $30.01 | $28.33 | $29.15 | -2.54% | 1,458,445 |
| Jan 27, 2026 | $30.76 | $30.76 | $29.87 | $29.91 | -2.06% | 1,286,422 |
| Jan 26, 2026 | $31.07 | $31.12 | $30.18 | $30.54 | -1.52% | 1,858,201 |
| Jan 23, 2026 | $31.00 | $31.10 | $30.44 | $31.01 | +0.13% | 1,753,459 |
| Jan 22, 2026 | $30.88 | $31.73 | $30.51 | $30.97 | +2.52% | 3,019,716 |
| Jan 21, 2026 | $27.73 | $30.50 | $27.73 | $30.21 | +10.86% | 3,350,025 |
| Jan 20, 2026 | $27.09 | $27.43 | $26.59 | $27.25 | -1.02% | 1,875,371 |
| Jan 16, 2026 | $27.76 | $28.07 | $27.51 | $27.53 | -0.65% | 1,839,351 |
| Jan 15, 2026 | $27.42 | $28.24 | $27.23 | $27.71 | +2.40% | 2,208,976 |
| Jan 14, 2026 | $27.58 | $27.68 | $26.94 | $27.06 | -1.20% | 1,877,636 |
| Jan 13, 2026 | $27.27 | $27.76 | $27.01 | $27.39 | +0.33% | 2,240,524 |
| Jan 12, 2026 | $26.49 | $27.48 | $26.42 | $27.30 | +2.29% | 2,015,049 |
| Jan 9, 2026 | $26.66 | $26.85 | $26.07 | $26.69 | +0.04% | 1,875,279 |
| Jan 8, 2026 | $25.63 | $26.88 | $25.62 | $26.68 | +3.41% | 2,486,240 |
| Jan 7, 2026 | $25.94 | $26.00 | $25.42 | $25.80 | -0.31% | 1,238,562 |
| Jan 6, 2026 | $24.82 | $25.95 | $24.76 | $25.88 | +3.40% | 1,417,630 |
| Jan 5, 2026 | $24.90 | $25.35 | $24.78 | $25.03 | +0.32% | 1,626,220 |
| Jan 2, 2026 | $24.00 | $25.03 | $23.98 | $24.95 | +5.01% | 1,621,674 |
| Dec 31, 2025 | $24.08 | $24.08 | $23.76 | $23.76 | -1.41% | 1,044,450 |
| Dec 30, 2025 | $23.91 | $24.24 | $23.72 | $24.10 | +0.50% | 1,305,115 |
| Dec 29, 2025 | $23.64 | $24.00 | $23.64 | $23.98 | +0.38% | 1,014,992 |
| Dec 26, 2025 | $23.61 | $23.99 | $23.54 | $23.89 | +1.10% | 963,501 |
| Dec 24, 2025 | $23.47 | $23.74 | $23.21 | $23.63 | +0.60% | 638,513 |
| Dec 23, 2025 | $23.60 | $23.70 | $23.28 | $23.49 | -1.01% | 1,057,555 |
| Dec 22, 2025 | $23.92 | $24.07 | $23.65 | $23.73 | 0.00% | 1,045,059 |
| Dec 19, 2025 | $23.58 | $23.92 | $23.40 | $23.73 | +0.55% | 9,834,754 |
| Dec 18, 2025 | $23.07 | $23.75 | $23.00 | $23.60 | +3.42% | 2,026,568 |
| Dec 17, 2025 | $22.81 | $23.12 | $22.56 | $22.82 | -0.17% | 1,829,510 |
| Dec 16, 2025 | $22.66 | $22.98 | $22.39 | $22.86 | +1.33% | 1,933,660 |
| Dec 15, 2025 | $22.90 | $23.18 | $22.44 | $22.56 | -0.79% | 1,559,517 |
| Dec 12, 2025 | $23.21 | $23.25 | $22.61 | $22.74 | -1.73% | 1,113,118 |
| Dec 11, 2025 | $22.69 | $23.24 | $22.68 | $23.14 | +2.03% | 2,048,790 |
| Dec 10, 2025 | $21.77 | $22.91 | $21.58 | $22.68 | +4.81% | 2,361,228 |
| Dec 9, 2025 | $21.16 | $22.20 | $21.11 | $21.64 | +1.69% | 1,961,725 |
| Dec 8, 2025 | $21.10 | $21.46 | $21.00 | $21.28 | +1.33% | 2,791,521 |
| Dec 5, 2025 | $21.93 | $22.08 | $21.00 | $21.00 | -4.15% | 1,662,327 |
| Dec 4, 2025 | $22.51 | $22.56 | $21.66 | $21.91 | -2.67% | 1,355,059 |
| Dec 3, 2025 | $22.49 | $22.88 | $22.31 | $22.51 | +0.54% | 1,829,104 |
| Dec 2, 2025 | $22.68 | $22.79 | $22.18 | $22.39 | -0.40% | 1,541,104 |
| Dec 1, 2025 | $22.31 | $22.74 | $22.05 | $22.48 | +0.31% | 1,946,376 |
| Nov 28, 2025 | $22.33 | $22.69 | $22.21 | $22.41 | -0.31% | 827,195 |
| Nov 26, 2025 | $22.16 | $22.91 | $22.16 | $22.48 | +0.13% | 1,978,607 |
| Nov 25, 2025 | $22.04 | $22.66 | $21.92 | $22.45 | +2.46% | 1,712,899 |
| Nov 24, 2025 | $20.85 | $21.94 | $20.85 | $21.91 | +5.08% | 2,052,146 |
| Nov 21, 2025 | $19.63 | $20.86 | $19.62 | $20.85 | +7.09% | 2,370,692 |
| Nov 20, 2025 | $20.25 | $20.67 | $18.96 | $19.47 | -2.89% | 2,744,372 |
| Nov 19, 2025 | $20.02 | $20.60 | $19.87 | $20.05 | +0.25% | 1,548,663 |
| Nov 18, 2025 | $19.92 | $20.09 | $19.70 | $20.00 | -0.25% | 1,073,633 |
| Nov 17, 2025 | $20.69 | $20.84 | $19.87 | $20.05 | -3.65% | 1,477,476 |
| Nov 14, 2025 | $21.18 | $21.28 | $20.56 | $20.81 | -1.33% | 1,095,426 |
| Nov 13, 2025 | $21.69 | $21.88 | $21.01 | $21.09 | -3.03% | 1,440,333 |
| Nov 12, 2025 | $21.74 | $22.08 | $21.64 | $21.75 | +0.05% | 1,582,310 |
| Nov 11, 2025 | $21.46 | $21.81 | $21.34 | $21.74 | +1.64% | 1,435,740 |
| Nov 10, 2025 | $21.87 | $22.00 | $21.37 | $21.39 | -1.47% | 2,285,653 |
| Nov 7, 2025 | $21.26 | $21.73 | $20.89 | $21.71 | +1.26% | 1,560,473 |
| Nov 6, 2025 | $21.52 | $21.75 | $21.16 | $21.44 | -0.23% | 1,844,286 |
| Nov 5, 2025 | $20.59 | $21.54 | $20.52 | $21.49 | +4.63% | 2,309,005 |
| Nov 4, 2025 | $20.33 | $20.80 | $20.00 | $20.54 | -0.29% | 2,078,945 |
| Nov 3, 2025 | $20.51 | $20.88 | $20.32 | $20.60 | – | 2,222,675 |
Seasonality
DAN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.9% | -1.7% | -7.3% | 4.6% | 3.0% | 0.0% | 1.9% | -0.4% | -4.2% | -0.5% | 9.8% | 4.3% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 8 of 10 | 6 of 9 |
| 2026 | 21.6% | 18.9% | -1.7% | 8.3% | -2.5% | -23.2% | -1.0% | 11.8% | -8.9% | -15.4% | 3.4% | |
| 2025 | 37.9% | -6.1% | -10.4% | 3.1% | 21.8% | 3.1% | -7.2% | 27.4% | -0.6% | 1.3% | 10.9% | 6.0% |
| 2024 | -7.2% | -7.1% | 1.6% | -2.1% | 14.0% | -13.8% | 4.9% | -10.3% | -6.5% | -27.4% | 31.9% | 15.6% |
| 2023 | 19.9% | -12.7% | -4.4% | -1.7% | -12.3% | 32.1% | 11.6% | -14.6% | -8.9% | -21.7% | 16.0% | 10.6% |
| 2022 | -5.1% | -14.0% | -5.1% | -15.7% | 12.5% | -15.0% | 19.1% | -7.1% | -26.1% | 39.6% | 11.0% | -14.1% |
| 2021 | -0.8% | 23.0% | 2.6% | 4.0% | 7.7% | -12.4% | 1.7% | -3.3% | -4.4% | -0.2% | -2.7% | 6.1% |
| 2020 | -15.3% | -6.1% | -45.7% | 47.2% | 9.9% | -3.6% | -6.2% | 22.0% | -11.7% | 13.6% | 20.4% | 15.9% |
| 2019 | 29.3% | 12.6% | -10.2% | 9.9% | -24.7% | 36.7% | -16.2% | -23.2% | 13.4% | 12.4% | 5.0% | 7.4% |
| 2018 | 3.1% | -19.5% | -2.7% | -7.9% | -5.6% | -9.5% | 5.7% | -7.9% | -4.6% | -16.6% | -6.2% | -6.1% |
| 2017 | 6.1% | -6.2% | 2.5% | 0.6% | 9.1% | 5.7% | 6.2% | 1.7% | 16.2% | 9.0% | 8.6% | -3.1% |
See a number that looks wrong?