Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	15.69	16.66	15.59	16.42	16.42	1.48%	1,937,074
May 22, 2025	15.77	16.52	15.75	16.18	16.18	2.80%	2,166,430
May 21, 2025	15.99	16.33	15.68	15.74	15.74	-2.60%	1,528,047
May 20, 2025	16.04	16.29	15.88	16.16	16.16	0.94%	1,427,643
May 19, 2025	15.71	16.15	15.67	16.01	16.01	-0.50%	1,187,345
May 16, 2025	16.03	16.23	15.82	16.09	16.09	0.12%	1,828,934
May 15, 2025	16.53	16.63	15.95	16.07	16.07	-4.12%	2,703,398
May 14, 2025	16.45	16.88	16.34	16.76	16.76	1.58%	1,446,673
May 13, 2025	16.48	16.69	16.31	16.50	16.50	0.98%	1,635,553
May 12, 2025	16.57	16.78	16.15	16.34	16.34	4.61%	1,521,696
May 9, 2025	15.12	15.65	15.09	15.62	15.62	3.10%	1,886,203
May 8, 2025	14.88	15.32	14.71	15.15	15.05	3.55%	1,632,031
May 7, 2025	14.76	14.77	14.48	14.63	14.54	0.14%	2,223,513
May 6, 2025	14.33	14.80	14.16	14.61	14.52	0.55%	967,401
May 5, 2025	14.37	14.95	14.33	14.53	14.44	-0.41%	1,484,530
May 2, 2025	14.50	14.66	14.31	14.59	14.50	3.48%	1,702,828
May 1, 2025	13.89	14.29	13.45	14.10	14.01	2.62%	2,721,966
Apr 30, 2025	12.20	13.84	12.20	13.74	13.65	5.77%	3,192,969
Apr 29, 2025	12.83	13.14	12.68	12.99	12.91	0.70%	1,800,807
Apr 28, 2025	13.10	13.28	12.55	12.90	12.82	-1.23%	2,042,445
Apr 25, 2025	12.40	13.21	12.40	13.06	12.98	4.23%	2,335,344
Apr 24, 2025	12.14	12.54	11.99	12.53	12.45	3.90%	1,089,331
Apr 23, 2025	12.37	12.60	12.03	12.06	11.98	2.46%	1,500,359
Apr 22, 2025	11.76	11.82	11.41	11.77	11.70	4.25%	2,563,814
Apr 21, 2025	11.55	11.65	11.06	11.29	11.22	-4.00%	2,013,466
Apr 17, 2025	11.08	11.80	10.98	11.76	11.69	5.95%	3,441,645
Apr 16, 2025	11.02	11.24	10.85	11.10	11.03	0.18%	2,387,722
Apr 15, 2025	10.88	11.25	10.86	11.08	11.01	0.36%	2,058,643
Apr 14, 2025	11.08	11.32	10.61	11.04	10.97	2.32%	1,756,329
Apr 11, 2025	10.54	10.89	10.26	10.79	10.72	1.51%	1,964,016
Apr 10, 2025	11.09	11.31	10.25	10.63	10.56	-11.12%	1,696,505
Apr 9, 2025	10.11	12.21	10.11	11.96	11.88	15.22%	3,821,120
Apr 8, 2025	11.27	11.35	10.22	10.38	10.31	-4.51%	2,343,375
Apr 7, 2025	10.50	11.74	10.25	10.87	10.80	-3.46%	2,517,943
Apr 4, 2025	11.86	11.97	10.44	11.26	11.19	-9.49%	2,728,013
Apr 3, 2025	12.83	13.09	12.20	12.44	12.36	-9.06%	2,080,890
Apr 2, 2025	12.95	13.78	12.95	13.68	13.59	3.48%	902,458
Apr 1, 2025	13.24	13.30	12.84	13.22	13.14	-0.83%	1,300,089
Mar 31, 2025	12.85	13.47	12.74	13.33	13.25	1.29%	1,290,399
Mar 28, 2025	13.68	13.82	13.15	13.16	13.08	-4.29%	1,237,948
Mar 27, 2025	14.33	14.41	13.13	13.75	13.66	-6.21%	2,038,617
Mar 26, 2025	14.62	14.72	14.22	14.66	14.57	0.07%	1,312,795
Mar 25, 2025	14.67	14.84	14.54	14.65	14.56	-0.54%	885,749
Mar 24, 2025	14.42	14.82	14.39	14.73	14.64	4.17%	1,161,017
Mar 21, 2025	14.13	14.31	13.97	14.14	14.05	-2.28%	2,843,771
Mar 20, 2025	13.94	14.61	13.94	14.47	14.38	1.47%	991,517
Mar 19, 2025	14.09	14.32	13.86	14.26	14.17	0.85%	1,277,232
Mar 18, 2025	14.47	14.50	14.10	14.14	14.05	-2.28%	1,096,230
Mar 17, 2025	14.30	14.68	14.30	14.47	14.38	0.70%	1,412,314
Mar 14, 2025	14.01	14.38	13.93	14.37	14.28	5.58%	1,068,713