Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.27	38.46	37.10	37.63	37.63	-2.21%	1,140,842
Apr 27, 2026	39.00	39.56	38.20	38.48	38.48	-1.16%	1,002,499
Apr 24, 2026	38.31	39.00	37.94	38.93	38.93	1.43%	789,985
Apr 23, 2026	38.25	38.75	37.64	38.38	38.38	1.13%	799,614
Apr 22, 2026	38.30	38.60	37.56	37.95	37.95	0.16%	724,721
Apr 21, 2026	37.79	38.49	37.64	37.89	37.89	0.11%	1,003,353
Apr 20, 2026	36.88	37.97	36.85	37.85	37.85	2.13%	917,382
Apr 17, 2026	36.47	37.85	35.83	37.06	37.06	4.93%	1,054,070
Apr 16, 2026	35.26	35.96	35.20	35.32	35.32	-0.14%	975,362
Apr 15, 2026	36.35	36.41	34.66	35.37	35.37	-3.36%	750,578
Apr 14, 2026	36.77	36.95	36.51	36.60	36.60	-0.25%	754,985
Apr 13, 2026	36.26	36.70	35.80	36.69	36.69	0.63%	717,623
Apr 10, 2026	36.50	36.67	35.98	36.46	36.46	0.91%	864,563
Apr 9, 2026	35.28	36.48	35.12	36.13	36.13	1.98%	1,061,359
Apr 8, 2026	35.22	35.88	34.88	35.43	35.43	6.24%	922,264
Apr 7, 2026	33.48	33.58	32.93	33.35	33.35	0.12%	1,002,529
Apr 6, 2026	33.40	33.85	33.00	33.31	33.31	-0.27%	886,757
Apr 2, 2026	33.54	33.92	32.88	33.40	33.40	-2.71%	887,427
Apr 1, 2026	34.11	34.78	33.92	34.33	34.33	2.02%	887,935
Mar 31, 2026	32.38	33.72	32.30	33.65	33.65	5.75%	1,034,570
Mar 30, 2026	33.14	33.24	31.62	31.82	31.82	-2.24%	1,142,763
Mar 27, 2026	33.11	33.50	32.38	32.55	32.55	-0.91%	1,125,599
Mar 26, 2026	32.94	33.55	32.37	32.85	32.85	-2.41%	1,399,428
Mar 25, 2026	34.15	34.25	33.27	33.66	33.66	0.90%	1,605,963
Mar 24, 2026	32.48	33.76	32.48	33.36	33.36	2.08%	1,178,957
Mar 23, 2026	31.25	33.21	31.25	32.68	32.68	4.04%	1,258,966
Mar 20, 2026	31.96	32.11	31.01	31.41	31.41	-1.47%	4,179,844
Mar 19, 2026	31.68	32.30	31.05	31.88	31.88	-1.24%	1,474,228
Mar 18, 2026	32.67	33.11	32.23	32.28	32.28	-1.56%	1,494,842
Mar 17, 2026	32.32	32.97	31.96	32.79	32.79	3.02%	1,234,433
Mar 16, 2026	31.77	32.38	31.61	31.83	31.83	1.43%	800,502
Mar 13, 2026	31.99	32.32	30.99	31.38	31.38	-1.60%	1,394,067
Mar 12, 2026	31.26	31.92	30.84	31.89	31.89	-0.31%	1,502,311
Mar 11, 2026	32.00	32.71	31.73	31.99	31.99	-0.37%	1,005,757
Mar 10, 2026	32.84	33.40	31.95	32.11	32.11	-2.16%	1,605,917
Mar 9, 2026	31.65	32.84	30.59	32.82	32.82	0.58%	1,814,404
Mar 6, 2026	32.98	33.33	32.22	32.63	32.63	-3.80%	1,252,418
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