Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	25.63	26.88	25.62	26.65	-	3.29%	1,390,857
Jan 7, 2026	25.94	26.00	25.42	25.80	25.80	-0.31%	1,238,560
Jan 6, 2026	24.82	25.95	24.76	25.88	25.88	3.40%	1,417,630
Jan 5, 2026	24.90	25.35	24.78	25.03	25.03	0.32%	1,626,210
Jan 2, 2026	24.00	25.03	23.98	24.95	24.95	5.01%	1,621,634
Dec 31, 2025	24.08	24.08	23.76	23.76	23.76	-1.41%	1,019,950
Dec 30, 2025	23.91	24.24	23.72	24.10	24.10	0.50%	1,288,228
Dec 29, 2025	23.64	24.00	23.64	23.98	23.98	0.38%	1,014,992
Dec 26, 2025	23.61	23.99	23.54	23.89	23.89	1.10%	929,815
Dec 24, 2025	23.47	23.74	23.21	23.63	23.63	0.60%	601,600
Dec 23, 2025	23.60	23.70	23.28	23.49	23.49	-1.01%	1,057,555
Dec 22, 2025	23.92	24.07	23.65	23.73	23.73	-	1,042,615
Dec 19, 2025	23.58	23.92	23.40	23.73	23.73	0.55%	8,823,779
Dec 18, 2025	23.07	23.75	23.00	23.60	23.60	3.42%	2,026,568
Dec 17, 2025	22.81	23.12	22.56	22.82	22.82	-0.17%	1,829,510
Dec 16, 2025	22.66	22.98	22.39	22.86	22.86	1.33%	1,933,660
Dec 15, 2025	22.90	23.18	22.44	22.56	22.56	-0.79%	1,559,517
Dec 12, 2025	23.21	23.25	22.61	22.74	22.74	-1.73%	1,113,118
Dec 11, 2025	22.69	23.24	22.68	23.14	23.14	2.03%	2,048,790
Dec 10, 2025	21.77	22.91	21.58	22.68	22.68	4.81%	2,361,228
Dec 9, 2025	21.16	22.20	21.11	21.64	21.64	1.69%	1,961,725
Dec 8, 2025	21.10	21.46	21.00	21.28	21.28	1.33%	2,791,521
Dec 5, 2025	21.93	22.08	21.00	21.00	21.00	-4.15%	1,662,327
Dec 4, 2025	22.51	22.56	21.66	21.91	21.91	-2.67%	1,355,059
Dec 3, 2025	22.49	22.88	22.31	22.51	22.51	0.54%	1,829,104
Dec 2, 2025	22.68	22.79	22.18	22.39	22.39	-0.40%	1,541,104
Dec 1, 2025	22.31	22.74	22.05	22.48	22.48	0.31%	1,946,376
Nov 28, 2025	22.33	22.69	22.21	22.41	22.41	-0.31%	827,195
Nov 26, 2025	22.16	22.91	22.16	22.48	22.48	0.13%	1,978,607
Nov 25, 2025	22.04	22.66	21.92	22.45	22.45	2.46%	1,712,899
Nov 24, 2025	20.85	21.94	20.85	21.91	21.91	5.08%	2,052,146
Nov 21, 2025	19.63	20.86	19.62	20.85	20.85	7.09%	2,370,692
Nov 20, 2025	20.25	20.67	18.96	19.47	19.47	-2.89%	2,744,372
Nov 19, 2025	20.02	20.60	19.87	20.05	20.05	0.25%	1,548,663
Nov 18, 2025	19.92	20.09	19.70	20.00	20.00	-0.25%	1,073,633
Nov 17, 2025	20.69	20.84	19.87	20.05	20.05	-3.65%	1,477,476
Nov 14, 2025	21.18	21.28	20.56	20.81	20.81	-1.33%	1,095,426
Nov 13, 2025	21.69	21.88	21.01	21.09	21.09	-3.03%	1,440,333
Nov 12, 2025	21.74	22.08	21.64	21.75	21.75	0.05%	1,582,310
Nov 11, 2025	21.46	21.81	21.34	21.74	21.74	1.64%	1,435,740
Nov 10, 2025	21.87	22.00	21.37	21.39	21.39	-1.47%	2,285,653
Nov 7, 2025	21.26	21.73	20.89	21.71	21.71	1.26%	1,560,473
Nov 6, 2025	21.52	21.75	21.16	21.44	21.34	-0.23%	1,844,286
Nov 5, 2025	20.59	21.54	20.52	21.49	21.39	4.63%	2,309,005
Nov 4, 2025	20.33	20.80	20.00	20.54	20.44	-0.29%	2,078,945
Nov 3, 2025	20.51	20.88	20.32	20.60	20.50	1.48%	2,222,675
Oct 31, 2025	20.86	21.12	20.19	20.30	20.21	-2.87%	2,096,090
Oct 30, 2025	21.14	21.68	20.85	20.90	20.80	-3.06%	3,037,602
Oct 29, 2025	20.75	22.13	20.75	21.56	21.46	7.64%	4,986,210
Oct 28, 2025	19.75	20.21	19.46	20.03	19.94	1.21%	2,492,131