Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.17	28.35	27.19	28.13	28.13	-1.12%	4,604,629
Jun 25, 2026	28.84	29.31	28.08	28.45	28.45	0.60%	1,446,446
Jun 24, 2026	28.67	28.95	27.90	28.28	28.28	-1.50%	1,478,564
Jun 23, 2026	29.01	29.27	28.60	28.71	28.71	-3.75%	1,836,749
Jun 22, 2026	29.39	29.94	29.00	29.83	29.83	2.23%	1,530,436
Jun 18, 2026	28.89	29.21	27.87	29.18	29.18	2.71%	5,274,033
Jun 17, 2026	29.51	29.92	28.35	28.41	28.41	-5.17%	2,010,140
Jun 16, 2026	29.83	30.38	29.29	29.96	29.96	1.63%	1,828,102
Jun 15, 2026	31.50	31.62	29.34	29.48	29.48	-4.32%	2,064,040
Jun 12, 2026	29.66	31.03	28.34	30.81	30.81	2.32%	3,341,135
Jun 11, 2026	33.18	34.32	29.21	30.11	30.11	-15.11%	5,055,475
Jun 10, 2026	36.60	36.71	35.46	35.47	35.47	-2.95%	791,088
Jun 9, 2026	37.22	37.49	35.61	36.55	36.55	-0.33%	905,368
Jun 8, 2026	35.75	36.81	35.75	36.67	36.67	3.68%	1,169,916
Jun 5, 2026	36.19	36.19	34.91	35.37	35.37	-3.60%	987,832
Jun 4, 2026	36.25	36.85	35.60	36.69	36.69	0.38%	621,472
Jun 3, 2026	36.18	37.54	36.16	36.55	36.55	-0.03%	1,182,028
Jun 2, 2026	34.93	36.98	34.51	36.56	36.56	5.66%	1,156,181
Jun 1, 2026	34.83	35.09	33.88	34.60	34.60	-2.29%	1,089,167
May 29, 2026	36.15	36.22	35.21	35.41	35.41	-2.10%	1,141,504
May 28, 2026	35.78	36.22	35.27	36.17	36.17	0.36%	1,273,502
May 27, 2026	35.59	36.22	35.29	36.04	36.04	2.42%	1,167,033
May 26, 2026	34.72	35.25	34.57	35.19	35.19	3.02%	755,489
May 22, 2026	34.10	35.63	33.79	34.16	34.16	0.89%	621,550
May 21, 2026	33.37	33.98	32.80	33.86	33.86	-0.06%	836,557
May 20, 2026	32.46	33.90	32.17	33.88	33.88	5.38%	1,148,518
May 19, 2026	32.66	32.71	31.55	32.15	32.15	-3.42%	1,601,343
May 18, 2026	33.25	33.84	32.88	33.29	33.29	0.57%	988,340
May 15, 2026	34.03	34.33	33.08	33.10	33.10	-4.25%	715,163
May 14, 2026	34.80	35.21	34.51	34.57	34.57	0.82%	735,718
May 13, 2026	33.78	34.59	33.63	34.29	34.29	1.33%	833,818
May 12, 2026	33.82	34.05	33.32	33.84	33.84	-0.06%	843,520
May 11, 2026	34.68	34.78	33.80	33.86	33.86	-2.42%	1,079,725
May 8, 2026	34.80	35.25	34.40	34.70	34.70	0.75%	787,208
May 7, 2026	35.78	36.27	34.55	34.56	34.44	-2.92%	937,501
May 6, 2026	35.64	36.20	35.44	35.60	35.48	2.80%	745,584
May 5, 2026	35.01	35.49	34.61	34.63	34.51	-0.09%	862,565
May 4, 2026	35.58	35.66	34.33	34.66	34.54	-3.37%	939,775
May 1, 2026	36.19	36.36	35.18	35.87	35.75	-1.59%	1,170,809
Apr 30, 2026	35.63	37.03	34.80	36.45	36.32	1.76%	1,360,741
Apr 29, 2026	37.66	37.74	35.28	35.82	35.70	-4.81%	1,629,363
Apr 28, 2026	38.27	38.46	37.10	37.63	37.50	-2.21%	1,141,887
Apr 27, 2026	39.00	39.56	38.20	38.48	38.35	-1.16%	1,002,499
Apr 24, 2026	38.31	39.00	37.94	38.93	38.79	1.43%	836,674
Apr 23, 2026	38.25	38.75	37.64	38.38	38.25	1.13%	799,935
Apr 22, 2026	38.30	38.60	37.56	37.95	37.82	0.16%	732,793
Apr 21, 2026	37.79	38.49	37.64	37.89	37.76	0.11%	1,003,540
Apr 20, 2026	36.88	37.97	36.85	37.85	37.72	2.13%	968,955
Apr 17, 2026	36.47	37.85	35.83	37.06	36.93	4.93%	1,054,719
Apr 16, 2026	35.26	35.96	35.20	35.32	35.20	-0.14%	975,843
Apr 15, 2026	36.35	36.41	34.66	35.37	35.25	-3.36%	750,609
Apr 14, 2026	36.77	36.95	36.51	36.60	36.47	-0.25%	840,420
Apr 13, 2026	36.26	36.70	35.80	36.69	36.56	0.63%	717,901
Apr 10, 2026	36.50	36.67	35.98	36.46	36.33	0.91%	864,563
Apr 9, 2026	35.28	36.48	35.12	36.13	36.00	1.98%	1,061,563
Apr 8, 2026	35.22	35.88	34.88	35.43	35.31	6.24%	923,161
Apr 7, 2026	33.48	33.58	32.93	33.35	33.23	0.12%	1,003,900
Apr 6, 2026	33.40	33.85	33.00	33.31	33.19	-0.27%	886,777
Apr 2, 2026	33.54	33.92	32.88	33.40	33.28	-2.71%	887,427
Apr 1, 2026	34.11	34.78	33.92	34.33	34.21	2.02%	887,986
Mar 31, 2026	32.38	33.72	32.30	33.65	33.53	5.75%	1,036,416
Mar 30, 2026	33.14	33.24	31.62	31.82	31.71	-2.24%	1,142,773
Mar 27, 2026	33.11	33.50	32.38	32.55	32.44	-0.91%	1,133,458
Mar 26, 2026	32.94	33.55	32.37	32.85	32.74	-2.41%	1,417,151
Mar 25, 2026	34.15	34.25	33.27	33.66	33.54	0.90%	1,618,327
Mar 24, 2026	32.48	33.76	32.48	33.36	33.24	2.08%	1,290,024
Mar 23, 2026	31.25	33.21	31.25	32.68	32.57	4.04%	1,274,677
Mar 20, 2026	31.96	32.11	31.01	31.41	31.30	-1.47%	4,411,418
Mar 19, 2026	31.68	32.30	31.05	31.88	31.77	-1.24%	1,516,766
Mar 18, 2026	32.67	33.11	32.23	32.28	32.17	-1.56%	1,535,258
Mar 17, 2026	32.32	32.97	31.96	32.79	32.68	3.02%	1,251,072
Mar 16, 2026	31.77	32.38	31.61	31.83	31.72	1.43%	801,480
Mar 13, 2026	31.99	32.32	30.99	31.38	31.27	-1.60%	1,394,067
Mar 12, 2026	31.26	31.92	30.84	31.89	31.78	-0.31%	1,579,687
Mar 11, 2026	32.00	32.71	31.73	31.99	31.88	-0.37%	1,006,706
Mar 10, 2026	32.84	33.40	31.95	32.11	32.00	-2.16%	1,606,917
Mar 9, 2026	31.65	32.84	30.59	32.82	32.71	0.58%	1,819,636
Mar 6, 2026	32.98	33.33	32.22	32.63	32.52	-3.80%	1,259,160
Mar 5, 2026	33.71	34.47	33.43	33.92	33.80	-0.85%	1,576,204
Mar 4, 2026	34.18	34.25	33.50	34.21	34.09	1.60%	1,142,954
Mar 3, 2026	33.33	34.35	32.14	33.67	33.55	-2.86%	1,410,249
Mar 2, 2026	33.61	34.86	32.95	34.66	34.54	1.23%	1,603,436
Feb 27, 2026	34.34	34.54	33.81	34.24	34.12	-1.50%	2,107,156
Feb 26, 2026	35.92	36.28	34.69	34.88	34.64	-2.52%	1,372,168
Feb 25, 2026	35.98	36.10	35.36	35.78	35.53	0.11%	1,223,307
Feb 24, 2026	35.02	35.81	35.00	35.74	35.49	2.58%	1,447,074
Feb 23, 2026	34.24	35.15	34.01	34.84	34.60	1.66%	1,665,341
Feb 20, 2026	34.12	34.28	33.17	34.27	34.03	0.38%	1,318,946
Feb 19, 2026	34.41	34.42	33.15	34.14	33.90	-1.81%	2,489,240
Feb 18, 2026	33.58	35.71	33.50	34.77	34.53	5.78%	3,121,681
Feb 17, 2026	32.99	33.33	32.66	32.87	32.64	-1.56%	1,540,405
Feb 13, 2026	33.16	34.04	32.74	33.39	33.16	0.69%	1,176,075
Feb 12, 2026	33.02	33.85	32.15	33.16	32.93	-0.72%	1,239,381
Feb 11, 2026	33.03	34.05	32.62	33.40	33.17	4.15%	1,832,500
Feb 10, 2026	31.94	32.50	31.67	32.07	31.85	-0.09%	807,461
Feb 9, 2026	31.69	32.46	31.19	32.10	31.88	1.29%	1,065,639
Feb 6, 2026	30.63	31.81	30.47	31.69	31.47	4.24%	1,782,117
Feb 5, 2026	30.14	30.97	29.70	30.40	30.19	0.30%	1,040,507
Feb 4, 2026	30.22	31.01	29.95	30.31	30.10	0.53%	1,532,863
Feb 3, 2026	29.54	30.49	29.36	30.15	29.94	2.27%	1,422,612