Dana Incorporated (DAN)
NYSE: DAN · Real-Time Price · USD
21.00
-0.91 (-4.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
Dana Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.93 | 22.08 | 21.00 | 21.00 | 21.00 | -4.15% | 1,662,327 |
| Dec 4, 2025 | 22.51 | 22.56 | 21.66 | 21.91 | 21.91 | -2.67% | 1,355,058 |
| Dec 3, 2025 | 22.49 | 22.88 | 22.31 | 22.51 | 22.51 | 0.54% | 1,770,603 |
| Dec 2, 2025 | 22.68 | 22.79 | 22.18 | 22.39 | 22.39 | -0.40% | 1,541,054 |
| Dec 1, 2025 | 22.31 | 22.74 | 22.05 | 22.48 | 22.48 | 0.31% | 1,946,108 |
| Nov 28, 2025 | 22.33 | 22.69 | 22.21 | 22.41 | 22.41 | -0.31% | 819,496 |
| Nov 26, 2025 | 22.16 | 22.91 | 22.16 | 22.48 | 22.48 | 0.13% | 1,944,797 |
| Nov 25, 2025 | 22.04 | 22.66 | 21.92 | 22.45 | 22.45 | 2.46% | 1,697,942 |
| Nov 24, 2025 | 20.85 | 21.94 | 20.85 | 21.91 | 21.91 | 5.08% | 2,037,079 |
| Nov 21, 2025 | 19.63 | 20.86 | 19.62 | 20.85 | 20.85 | 7.09% | 2,370,692 |
| Nov 20, 2025 | 20.25 | 20.67 | 18.96 | 19.47 | 19.47 | -2.89% | 2,744,372 |
| Nov 19, 2025 | 20.02 | 20.60 | 19.87 | 20.05 | 20.05 | 0.25% | 1,548,663 |
| Nov 18, 2025 | 19.92 | 20.09 | 19.70 | 20.00 | 20.00 | -0.25% | 1,073,633 |
| Nov 17, 2025 | 20.69 | 20.84 | 19.87 | 20.05 | 20.05 | -3.65% | 1,477,476 |
| Nov 14, 2025 | 21.18 | 21.28 | 20.56 | 20.81 | 20.81 | -1.33% | 1,095,426 |
| Nov 13, 2025 | 21.69 | 21.88 | 21.01 | 21.09 | 21.09 | -3.03% | 1,440,333 |
| Nov 12, 2025 | 21.74 | 22.08 | 21.64 | 21.75 | 21.75 | 0.05% | 1,582,310 |
| Nov 11, 2025 | 21.46 | 21.81 | 21.34 | 21.74 | 21.74 | 1.64% | 1,435,740 |
| Nov 10, 2025 | 21.87 | 22.00 | 21.37 | 21.39 | 21.39 | -1.47% | 2,285,653 |
| Nov 7, 2025 | 21.26 | 21.73 | 20.89 | 21.71 | 21.71 | 1.26% | 1,560,473 |
| Nov 6, 2025 | 21.52 | 21.75 | 21.16 | 21.44 | 21.34 | -0.23% | 1,844,286 |
| Nov 5, 2025 | 20.59 | 21.54 | 20.52 | 21.49 | 21.39 | 4.63% | 2,309,005 |
| Nov 4, 2025 | 20.33 | 20.80 | 20.00 | 20.54 | 20.44 | -0.29% | 2,078,945 |
| Nov 3, 2025 | 20.51 | 20.88 | 20.32 | 20.60 | 20.50 | 1.48% | 2,222,675 |
| Oct 31, 2025 | 20.86 | 21.12 | 20.19 | 20.30 | 20.21 | -2.87% | 2,096,090 |
| Oct 30, 2025 | 21.14 | 21.68 | 20.85 | 20.90 | 20.80 | -3.06% | 3,037,602 |
| Oct 29, 2025 | 20.75 | 22.13 | 20.75 | 21.56 | 21.46 | 7.64% | 4,986,210 |
| Oct 28, 2025 | 19.75 | 20.21 | 19.46 | 20.03 | 19.94 | 1.21% | 2,492,131 |
| Oct 27, 2025 | 20.06 | 20.06 | 19.63 | 19.79 | 19.70 | -0.45% | 1,992,106 |
| Oct 24, 2025 | 19.85 | 20.14 | 19.34 | 19.88 | 19.79 | 0.15% | 2,492,435 |
| Oct 23, 2025 | 19.63 | 20.12 | 19.63 | 19.85 | 19.76 | 0.92% | 1,756,412 |
| Oct 22, 2025 | 19.80 | 20.00 | 19.41 | 19.67 | 19.58 | -0.91% | 2,173,957 |
| Oct 21, 2025 | 19.53 | 20.08 | 19.50 | 19.85 | 19.76 | 2.64% | 1,717,218 |
| Oct 20, 2025 | 19.11 | 19.41 | 19.06 | 19.34 | 19.25 | 2.38% | 1,737,788 |
| Oct 17, 2025 | 18.74 | 19.12 | 18.65 | 18.89 | 18.80 | -0.79% | 1,743,879 |
| Oct 16, 2025 | 18.97 | 19.04 | 18.62 | 19.04 | 18.95 | 0.74% | 1,585,509 |
| Oct 15, 2025 | 18.77 | 19.36 | 18.77 | 18.90 | 18.81 | 1.83% | 2,556,982 |
| Oct 14, 2025 | 17.95 | 18.68 | 17.89 | 18.56 | 18.47 | 1.53% | 1,720,498 |
| Oct 13, 2025 | 18.37 | 18.53 | 17.99 | 18.28 | 18.19 | 0.83% | 1,531,207 |
| Oct 10, 2025 | 18.65 | 18.96 | 18.02 | 18.13 | 18.05 | -1.31% | 2,686,697 |
| Oct 9, 2025 | 18.55 | 18.55 | 17.74 | 18.37 | 18.28 | -1.18% | 2,462,817 |
| Oct 8, 2025 | 18.75 | 18.96 | 18.56 | 18.59 | 18.50 | -0.21% | 2,400,706 |
| Oct 7, 2025 | 19.43 | 19.47 | 18.59 | 18.63 | 18.54 | -4.61% | 3,543,412 |
| Oct 6, 2025 | 20.09 | 20.22 | 19.52 | 19.53 | 19.44 | -2.01% | 1,801,232 |
| Oct 3, 2025 | 20.05 | 20.24 | 19.79 | 19.93 | 19.84 | -0.40% | 1,680,159 |
| Oct 2, 2025 | 19.94 | 20.13 | 19.85 | 20.01 | 19.92 | 0.81% | 1,356,281 |
| Oct 1, 2025 | 19.91 | 20.04 | 19.56 | 19.85 | 19.76 | -0.95% | 1,835,736 |
| Sep 30, 2025 | 19.88 | 20.08 | 19.67 | 20.04 | 19.95 | 0.60% | 1,428,233 |
| Sep 29, 2025 | 20.21 | 20.24 | 19.71 | 19.92 | 19.83 | -0.60% | 1,625,817 |
| Sep 26, 2025 | 19.75 | 20.11 | 19.71 | 20.04 | 19.95 | 1.73% | 1,402,016 |
| Sep 25, 2025 | 19.50 | 19.78 | 19.43 | 19.70 | 19.61 | -0.66% | 1,645,877 |
| Sep 24, 2025 | 19.92 | 20.07 | 19.71 | 19.83 | 19.74 | -0.90% | 1,537,698 |
| Sep 23, 2025 | 20.25 | 20.48 | 19.91 | 20.01 | 19.92 | -0.50% | 1,459,900 |
| Sep 22, 2025 | 20.29 | 20.52 | 20.10 | 20.11 | 20.02 | -1.61% | 1,483,678 |
| Sep 19, 2025 | 21.00 | 21.00 | 20.39 | 20.44 | 20.34 | -2.57% | 2,245,137 |
| Sep 18, 2025 | 20.45 | 21.09 | 20.43 | 20.98 | 20.88 | 2.69% | 1,621,432 |
| Sep 17, 2025 | 20.53 | 21.12 | 20.31 | 20.43 | 20.33 | -0.54% | 1,781,517 |
| Sep 16, 2025 | 20.87 | 20.87 | 20.42 | 20.54 | 20.44 | -1.58% | 1,874,008 |
| Sep 15, 2025 | 21.11 | 21.30 | 20.84 | 20.87 | 20.77 | -0.81% | 1,596,665 |
| Sep 12, 2025 | 21.16 | 21.25 | 20.98 | 21.04 | 20.94 | -0.99% | 1,135,475 |
| Sep 11, 2025 | 20.76 | 21.40 | 20.71 | 21.25 | 21.15 | 2.26% | 1,728,809 |
| Sep 10, 2025 | 20.70 | 20.80 | 20.48 | 20.78 | 20.68 | 1.12% | 1,107,056 |
| Sep 9, 2025 | 20.78 | 20.78 | 20.37 | 20.55 | 20.45 | -1.01% | 1,188,993 |
| Sep 8, 2025 | 20.60 | 20.88 | 20.23 | 20.76 | 20.66 | 0.73% | 1,714,317 |
| Sep 5, 2025 | 20.73 | 20.92 | 20.28 | 20.61 | 20.51 | -0.29% | 1,451,651 |
| Sep 4, 2025 | 20.30 | 20.69 | 20.26 | 20.67 | 20.57 | 1.82% | 1,351,707 |
| Sep 3, 2025 | 20.16 | 20.68 | 20.05 | 20.30 | 20.21 | 0.25% | 1,625,984 |
| Sep 2, 2025 | 19.81 | 20.30 | 19.67 | 20.25 | 20.16 | 0.45% | 1,643,958 |
| Aug 29, 2025 | 20.35 | 20.42 | 20.04 | 20.16 | 20.07 | -0.93% | 1,977,262 |
| Aug 28, 2025 | 20.62 | 20.62 | 20.29 | 20.35 | 20.26 | -0.78% | 1,554,377 |
| Aug 27, 2025 | 20.21 | 20.62 | 20.15 | 20.51 | 20.41 | 0.79% | 1,337,358 |
| Aug 26, 2025 | 19.98 | 20.37 | 19.92 | 20.35 | 20.26 | 1.80% | 2,298,630 |
| Aug 25, 2025 | 19.71 | 20.13 | 19.67 | 19.99 | 19.90 | 0.86% | 1,502,785 |
| Aug 22, 2025 | 18.81 | 19.92 | 18.81 | 19.82 | 19.73 | 5.88% | 2,090,687 |
| Aug 21, 2025 | 18.53 | 18.77 | 18.47 | 18.72 | 18.63 | 0.21% | 1,347,301 |
| Aug 20, 2025 | 18.72 | 18.82 | 18.58 | 18.68 | 18.59 | -0.64% | 1,757,521 |
| Aug 19, 2025 | 18.57 | 18.81 | 18.57 | 18.80 | 18.71 | 1.51% | 1,552,352 |
| Aug 18, 2025 | 18.45 | 18.65 | 18.38 | 18.52 | 18.43 | 0.05% | 1,816,177 |
| Aug 15, 2025 | 18.82 | 18.90 | 18.43 | 18.51 | 18.42 | -1.28% | 1,705,642 |
| Aug 14, 2025 | 18.96 | 18.99 | 18.60 | 18.75 | 18.66 | -2.50% | 2,493,019 |
| Aug 13, 2025 | 18.76 | 19.34 | 18.54 | 19.23 | 19.14 | 3.00% | 3,030,329 |
| Aug 12, 2025 | 17.89 | 18.71 | 17.79 | 18.67 | 18.58 | 4.77% | 4,144,060 |
| Aug 11, 2025 | 17.43 | 17.93 | 17.43 | 17.82 | 17.74 | 1.60% | 1,900,141 |
| Aug 8, 2025 | 17.39 | 17.80 | 17.38 | 17.54 | 17.46 | -0.17% | 1,617,635 |
| Aug 7, 2025 | 17.77 | 18.12 | 17.37 | 17.57 | 17.39 | -0.28% | 2,415,129 |
| Aug 6, 2025 | 16.63 | 17.63 | 16.58 | 17.62 | 17.44 | 6.72% | 3,822,021 |
| Aug 5, 2025 | 16.29 | 17.11 | 16.19 | 16.51 | 16.34 | 7.42% | 4,645,024 |
| Aug 4, 2025 | 15.94 | 15.94 | 15.31 | 15.37 | 15.21 | -1.73% | 1,881,286 |
| Aug 1, 2025 | 15.63 | 15.77 | 15.36 | 15.64 | 15.48 | -1.76% | 1,529,291 |
| Jul 31, 2025 | 15.72 | 16.23 | 15.68 | 15.92 | 15.76 | -0.19% | 1,460,207 |
| Jul 30, 2025 | 16.11 | 16.12 | 15.80 | 15.95 | 15.79 | -0.93% | 2,267,507 |
| Jul 29, 2025 | 16.40 | 16.40 | 15.95 | 16.10 | 15.93 | -1.11% | 2,374,005 |
| Jul 28, 2025 | 16.27 | 16.39 | 16.19 | 16.28 | 16.11 | 0.06% | 1,849,483 |
| Jul 25, 2025 | 16.35 | 16.39 | 15.97 | 16.27 | 16.10 | -0.49% | 1,467,482 |
| Jul 24, 2025 | 16.40 | 16.43 | 16.16 | 16.35 | 16.18 | -0.85% | 3,279,493 |
| Jul 23, 2025 | 16.37 | 16.58 | 16.27 | 16.49 | 16.32 | 2.11% | 1,365,130 |
| Jul 22, 2025 | 16.21 | 16.29 | 15.95 | 16.15 | 15.98 | -0.98% | 1,626,513 |
| Jul 21, 2025 | 16.39 | 16.50 | 16.21 | 16.31 | 16.14 | - | 1,656,682 |
| Jul 18, 2025 | 16.82 | 16.85 | 16.12 | 16.31 | 16.14 | -2.34% | 4,097,836 |
| Jul 17, 2025 | 16.83 | 17.12 | 16.67 | 16.70 | 16.53 | -1.36% | 2,219,892 |