Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	14.50	14.66	14.31	14.59	14.59	3.48%	1,702,828
May 1, 2025	13.89	14.29	13.45	14.10	14.10	2.62%	2,721,966
Apr 30, 2025	12.20	13.84	12.20	13.74	13.74	5.77%	3,192,969
Apr 29, 2025	12.83	13.14	12.68	12.99	12.99	0.70%	1,800,807
Apr 28, 2025	13.10	13.28	12.55	12.90	12.90	-1.23%	2,042,445
Apr 25, 2025	12.40	13.21	12.40	13.06	13.06	4.23%	2,335,344
Apr 24, 2025	12.14	12.54	11.99	12.53	12.53	3.90%	1,089,331
Apr 23, 2025	12.37	12.60	12.03	12.06	12.06	2.46%	1,500,359
Apr 22, 2025	11.76	11.82	11.41	11.77	11.77	4.25%	2,563,814
Apr 21, 2025	11.55	11.65	11.06	11.29	11.29	-4.00%	2,013,466
Apr 17, 2025	11.08	11.80	10.98	11.76	11.76	5.95%	3,441,645
Apr 16, 2025	11.02	11.24	10.85	11.10	11.10	0.18%	2,387,722
Apr 15, 2025	10.88	11.25	10.86	11.08	11.08	0.36%	2,058,643
Apr 14, 2025	11.08	11.32	10.61	11.04	11.04	2.32%	1,756,329
Apr 11, 2025	10.54	10.89	10.26	10.79	10.79	1.51%	1,964,016
Apr 10, 2025	11.09	11.31	10.25	10.63	10.63	-11.12%	1,696,505
Apr 9, 2025	10.11	12.21	10.11	11.96	11.96	15.22%	3,821,120
Apr 8, 2025	11.27	11.35	10.22	10.38	10.38	-4.51%	2,343,375
Apr 7, 2025	10.50	11.74	10.25	10.87	10.87	-3.46%	2,517,943
Apr 4, 2025	11.86	11.97	10.44	11.26	11.26	-9.49%	2,728,013
Apr 3, 2025	12.83	13.09	12.20	12.44	12.44	-9.06%	2,080,890
Apr 2, 2025	12.95	13.78	12.95	13.68	13.68	3.48%	902,458
Apr 1, 2025	13.24	13.30	12.84	13.22	13.22	-0.83%	1,300,089
Mar 31, 2025	12.85	13.47	12.74	13.33	13.33	1.29%	1,290,399
Mar 28, 2025	13.68	13.82	13.15	13.16	13.16	-4.29%	1,237,948
Mar 27, 2025	14.33	14.41	13.13	13.75	13.75	-6.21%	2,038,617
Mar 26, 2025	14.62	14.72	14.22	14.66	14.66	0.07%	1,312,795
Mar 25, 2025	14.67	14.84	14.54	14.65	14.65	-0.54%	885,749
Mar 24, 2025	14.42	14.82	14.39	14.73	14.73	4.17%	1,161,017
Mar 21, 2025	14.13	14.31	13.97	14.14	14.14	-2.28%	2,843,771
Mar 20, 2025	13.94	14.61	13.94	14.47	14.47	1.47%	991,517
Mar 19, 2025	14.09	14.32	13.86	14.26	14.26	0.85%	1,277,232
Mar 18, 2025	14.47	14.50	14.10	14.14	14.14	-2.28%	1,096,230
Mar 17, 2025	14.30	14.68	14.30	14.47	14.47	0.70%	1,412,314
Mar 14, 2025	14.01	14.38	13.93	14.37	14.37	5.58%	1,068,713
Mar 13, 2025	13.98	14.38	13.49	13.61	13.61	-3.48%	1,630,417
Mar 12, 2025	13.91	14.31	13.70	14.10	14.10	1.37%	2,713,320
Mar 11, 2025	13.59	13.99	13.20	13.91	13.91	2.88%	1,703,972
Mar 10, 2025	13.52	13.92	13.28	13.52	13.52	-3.36%	1,908,100
Mar 7, 2025	14.09	14.25	13.54	13.99	13.99	-2.03%	2,109,951
Mar 6, 2025	14.16	14.63	14.09	14.28	14.28	-1.04%	1,153,044
Mar 5, 2025	14.00	14.61	13.99	14.43	14.43	4.72%	1,660,140
Mar 4, 2025	13.70	14.12	13.44	13.78	13.78	-2.75%	2,044,766
Mar 3, 2025	15.12	15.31	13.96	14.17	14.17	-4.71%	1,346,828
Feb 28, 2025	14.83	15.07	14.73	14.87	14.87	-0.87%	1,603,793
Feb 27, 2025	15.45	15.62	14.91	15.00	14.90	-3.72%	877,654
Feb 26, 2025	15.57	15.86	15.43	15.58	15.48	0.65%	771,598
Feb 25, 2025	15.58	15.58	15.15	15.48	15.38	0.72%	1,834,896
Feb 24, 2025	15.90	15.94	15.37	15.37	15.27	-2.16%	1,669,251
Feb 21, 2025	16.50	16.50	15.59	15.71	15.61	-3.74%	1,947,871