Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.71	34.47	33.43	33.92	33.92	-0.85%	1,516,645
Mar 4, 2026	34.18	34.25	33.50	34.21	34.21	1.60%	1,142,953
Mar 3, 2026	33.33	34.35	32.14	33.67	33.67	-2.86%	1,405,033
Mar 2, 2026	33.61	34.86	32.95	34.66	34.66	1.23%	1,581,177
Feb 27, 2026	34.34	34.54	33.81	34.24	34.24	-1.83%	2,107,156
Feb 26, 2026	35.92	36.28	34.69	34.88	34.76	-2.52%	1,372,168
Feb 25, 2026	35.98	36.10	35.36	35.78	35.66	0.11%	1,223,307
Feb 24, 2026	35.02	35.81	35.00	35.74	35.62	2.58%	1,447,074
Feb 23, 2026	34.24	35.15	34.01	34.84	34.72	1.66%	1,665,341
Feb 20, 2026	34.12	34.28	33.17	34.27	34.15	0.38%	1,318,946
Feb 19, 2026	34.41	34.42	33.15	34.14	34.02	-1.81%	2,489,240
Feb 18, 2026	33.58	35.71	33.50	34.77	34.65	5.78%	3,121,681
Feb 17, 2026	32.99	33.33	32.66	32.87	32.76	-1.56%	1,540,405
Feb 13, 2026	33.16	34.04	32.74	33.39	33.28	0.69%	1,176,075
Feb 12, 2026	33.02	33.85	32.15	33.16	33.05	-0.72%	1,239,381
Feb 11, 2026	33.03	34.05	32.62	33.40	33.29	4.15%	1,832,500
Feb 10, 2026	31.94	32.50	31.67	32.07	31.96	-0.09%	807,461
Feb 9, 2026	31.69	32.46	31.19	32.10	31.99	1.29%	1,065,639
Feb 6, 2026	30.63	31.81	30.47	31.69	31.58	4.24%	1,782,117
Feb 5, 2026	30.14	30.97	29.70	30.40	30.30	0.30%	1,040,507
Feb 4, 2026	30.22	31.01	29.95	30.31	30.21	0.53%	1,532,863
Feb 3, 2026	29.54	30.49	29.36	30.15	30.05	2.27%	1,422,612
Feb 2, 2026	28.82	29.50	28.61	29.48	29.38	2.01%	1,493,125
Jan 30, 2026	28.43	29.01	28.30	28.90	28.80	-0.34%	1,244,586
Jan 29, 2026	29.35	29.61	28.64	29.00	28.90	-0.51%	1,253,451
Jan 28, 2026	30.01	30.01	28.33	29.15	29.05	-2.54%	1,458,445
Jan 27, 2026	30.76	30.76	29.87	29.91	29.81	-2.06%	1,286,422
Jan 26, 2026	31.07	31.12	30.18	30.54	30.43	-1.52%	1,858,201
Jan 23, 2026	31.00	31.10	30.44	31.01	30.90	0.13%	1,753,459
Jan 22, 2026	30.88	31.73	30.51	30.97	30.86	2.52%	3,019,716
Jan 21, 2026	27.73	30.50	27.73	30.21	30.11	10.86%	3,350,025
Jan 20, 2026	27.09	27.43	26.59	27.25	27.16	-1.02%	1,875,371
Jan 16, 2026	27.76	28.07	27.51	27.53	27.44	-0.65%	1,839,351
Jan 15, 2026	27.42	28.24	27.23	27.71	27.61	2.40%	2,208,976
Jan 14, 2026	27.58	27.68	26.94	27.06	26.97	-1.20%	1,877,636
Jan 13, 2026	27.27	27.76	27.01	27.39	27.30	0.33%	2,240,524
Jan 12, 2026	26.49	27.48	26.42	27.30	27.21	2.29%	2,015,049
Jan 9, 2026	26.66	26.85	26.07	26.69	26.60	0.04%	1,875,279
Jan 8, 2026	25.63	26.88	25.62	26.68	26.59	3.41%	2,486,240
Jan 7, 2026	25.94	26.00	25.42	25.80	25.71	-0.31%	1,238,562
Jan 6, 2026	24.82	25.95	24.76	25.88	25.79	3.40%	1,417,630
Jan 5, 2026	24.90	25.35	24.78	25.03	24.94	0.32%	1,626,220
Jan 2, 2026	24.00	25.03	23.98	24.95	24.86	5.01%	1,621,674
Dec 31, 2025	24.08	24.08	23.76	23.76	23.68	-1.41%	1,044,450
Dec 30, 2025	23.91	24.24	23.72	24.10	24.02	0.50%	1,305,115
Dec 29, 2025	23.64	24.00	23.64	23.98	23.90	0.38%	1,014,992
Dec 26, 2025	23.61	23.99	23.54	23.89	23.81	1.10%	963,501
Dec 24, 2025	23.47	23.74	23.21	23.63	23.55	0.60%	638,513
Dec 23, 2025	23.60	23.70	23.28	23.49	23.41	-1.01%	1,057,555
Dec 22, 2025	23.92	24.07	23.65	23.73	23.65	-	1,045,059
Dec 19, 2025	23.58	23.92	23.40	23.73	23.65	0.55%	9,834,754
Dec 18, 2025	23.07	23.75	23.00	23.60	23.52	3.42%	2,026,568
Dec 17, 2025	22.81	23.12	22.56	22.82	22.74	-0.17%	1,829,510
Dec 16, 2025	22.66	22.98	22.39	22.86	22.78	1.33%	1,933,660
Dec 15, 2025	22.90	23.18	22.44	22.56	22.48	-0.79%	1,559,517
Dec 12, 2025	23.21	23.25	22.61	22.74	22.66	-1.73%	1,113,118
Dec 11, 2025	22.69	23.24	22.68	23.14	23.06	2.03%	2,048,790
Dec 10, 2025	21.77	22.91	21.58	22.68	22.60	4.81%	2,361,228
Dec 9, 2025	21.16	22.20	21.11	21.64	21.57	1.69%	1,961,725
Dec 8, 2025	21.10	21.46	21.00	21.28	21.21	1.33%	2,791,521
Dec 5, 2025	21.93	22.08	21.00	21.00	20.93	-4.15%	1,662,327
Dec 4, 2025	22.51	22.56	21.66	21.91	21.83	-2.67%	1,355,059
Dec 3, 2025	22.49	22.88	22.31	22.51	22.43	0.54%	1,829,104
Dec 2, 2025	22.68	22.79	22.18	22.39	22.31	-0.40%	1,541,104
Dec 1, 2025	22.31	22.74	22.05	22.48	22.40	0.31%	1,946,376
Nov 28, 2025	22.33	22.69	22.21	22.41	22.33	-0.31%	827,195
Nov 26, 2025	22.16	22.91	22.16	22.48	22.40	0.13%	1,978,607
Nov 25, 2025	22.04	22.66	21.92	22.45	22.37	2.46%	1,712,899
Nov 24, 2025	20.85	21.94	20.85	21.91	21.83	5.08%	2,052,146
Nov 21, 2025	19.63	20.86	19.62	20.85	20.78	7.09%	2,370,692
Nov 20, 2025	20.25	20.67	18.96	19.47	19.40	-2.89%	2,744,372
Nov 19, 2025	20.02	20.60	19.87	20.05	19.98	0.25%	1,548,663
Nov 18, 2025	19.92	20.09	19.70	20.00	19.93	-0.25%	1,073,633
Nov 17, 2025	20.69	20.84	19.87	20.05	19.98	-3.65%	1,477,476
Nov 14, 2025	21.18	21.28	20.56	20.81	20.74	-1.33%	1,095,426
Nov 13, 2025	21.69	21.88	21.01	21.09	21.02	-3.03%	1,440,333
Nov 12, 2025	21.74	22.08	21.64	21.75	21.68	0.05%	1,582,310
Nov 11, 2025	21.46	21.81	21.34	21.74	21.67	1.64%	1,435,740
Nov 10, 2025	21.87	22.00	21.37	21.39	21.32	-1.47%	2,285,653
Nov 7, 2025	21.26	21.73	20.89	21.71	21.64	1.26%	1,560,473
Nov 6, 2025	21.52	21.75	21.16	21.44	21.27	-0.23%	1,844,286
Nov 5, 2025	20.59	21.54	20.52	21.49	21.32	4.63%	2,309,005
Nov 4, 2025	20.33	20.80	20.00	20.54	20.37	-0.29%	2,078,945
Nov 3, 2025	20.51	20.88	20.32	20.60	20.43	1.48%	2,222,675
Oct 31, 2025	20.86	21.12	20.19	20.30	20.14	-2.87%	2,096,090
Oct 30, 2025	21.14	21.68	20.85	20.90	20.73	-3.06%	3,037,602
Oct 29, 2025	20.75	22.13	20.75	21.56	21.39	7.64%	4,986,210
Oct 28, 2025	19.75	20.21	19.46	20.03	19.87	1.21%	2,492,131
Oct 27, 2025	20.06	20.06	19.63	19.79	19.63	-0.45%	1,992,106
Oct 24, 2025	19.85	20.14	19.34	19.88	19.72	0.15%	2,492,435
Oct 23, 2025	19.63	20.12	19.63	19.85	19.69	0.92%	1,756,412
Oct 22, 2025	19.80	20.00	19.41	19.67	19.51	-0.91%	2,173,957
Oct 21, 2025	19.53	20.08	19.50	19.85	19.69	2.64%	1,717,218
Oct 20, 2025	19.11	19.41	19.06	19.34	19.18	2.38%	1,737,788
Oct 17, 2025	18.74	19.12	18.65	18.89	18.74	-0.79%	1,743,879
Oct 16, 2025	18.97	19.04	18.62	19.04	18.89	0.74%	1,585,509
Oct 15, 2025	18.77	19.36	18.77	18.90	18.75	1.83%	2,556,982
Oct 14, 2025	17.95	18.68	17.89	18.56	18.41	1.53%	1,720,498
Oct 13, 2025	18.37	18.53	17.99	18.28	18.13	0.83%	1,531,207
Oct 10, 2025	18.65	18.96	18.02	18.13	17.98	-1.31%	2,686,697