Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	28.43	29.01	28.30	28.90	28.90	-0.34%	1,244,557
Jan 29, 2026	29.35	29.61	28.64	29.00	29.00	-0.51%	1,253,189
Jan 28, 2026	30.01	30.01	28.33	29.15	29.15	-2.54%	1,457,953
Jan 27, 2026	30.76	30.76	29.87	29.91	29.91	-2.06%	1,286,255
Jan 26, 2026	31.07	31.12	30.18	30.54	30.54	-1.52%	1,598,775
Jan 23, 2026	31.00	31.10	30.44	31.01	31.01	0.13%	1,752,872
Jan 22, 2026	30.88	31.73	30.51	30.97	30.97	2.52%	3,010,134
Jan 21, 2026	27.73	30.50	27.73	30.21	30.21	10.86%	3,314,605
Jan 20, 2026	27.09	27.43	26.59	27.25	27.25	-1.02%	1,836,299
Jan 16, 2026	27.76	28.07	27.51	27.53	27.53	-0.65%	1,839,350
Jan 15, 2026	27.42	28.24	27.23	27.71	27.71	2.40%	2,174,197
Jan 14, 2026	27.58	27.68	26.94	27.06	27.06	-1.20%	1,861,267
Jan 13, 2026	27.27	27.76	27.01	27.39	27.39	0.33%	2,240,524
Jan 12, 2026	26.49	27.48	26.42	27.30	27.30	2.29%	2,006,148
Jan 9, 2026	26.66	26.85	26.07	26.69	26.69	0.04%	1,875,279
Jan 8, 2026	25.63	26.88	25.62	26.68	26.68	3.41%	2,486,239
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