Dana Incorporated (DAN)
NYSE: DAN · Real-Time Price · USD
19.93
-0.08 (-0.40%)
At close: Oct 3, 2025, 4:00 PM EDT
19.66
-0.27 (-1.35%)
After-hours: Oct 3, 2025, 7:00 PM EDT
Dana Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.05 | 20.24 | 19.79 | 19.93 | 19.93 | -0.40% | 1,680,159 |
| Oct 2, 2025 | 19.94 | 20.13 | 19.85 | 20.01 | 20.01 | 0.81% | 1,356,281 |
| Oct 1, 2025 | 19.91 | 20.04 | 19.56 | 19.85 | 19.85 | -0.95% | 1,835,736 |
| Sep 30, 2025 | 19.88 | 20.08 | 19.67 | 20.04 | 20.04 | 0.60% | 1,428,233 |
| Sep 29, 2025 | 20.21 | 20.24 | 19.71 | 19.92 | 19.92 | -0.60% | 1,625,817 |
| Sep 26, 2025 | 19.75 | 20.11 | 19.71 | 20.04 | 20.04 | 1.73% | 1,402,016 |
| Sep 25, 2025 | 19.50 | 19.78 | 19.43 | 19.70 | 19.70 | -0.66% | 1,645,877 |
| Sep 24, 2025 | 19.92 | 20.07 | 19.71 | 19.83 | 19.83 | -0.90% | 1,537,698 |
| Sep 23, 2025 | 20.25 | 20.48 | 19.91 | 20.01 | 20.01 | -0.50% | 1,459,900 |
| Sep 22, 2025 | 20.29 | 20.52 | 20.10 | 20.11 | 20.11 | -1.61% | 1,483,678 |
| Sep 19, 2025 | 21.00 | 21.00 | 20.39 | 20.44 | 20.44 | -2.57% | 2,245,137 |
| Sep 18, 2025 | 20.45 | 21.09 | 20.43 | 20.98 | 20.98 | 2.69% | 1,621,432 |
| Sep 17, 2025 | 20.53 | 21.12 | 20.31 | 20.43 | 20.43 | -0.54% | 1,781,517 |
| Sep 16, 2025 | 20.87 | 20.87 | 20.42 | 20.54 | 20.54 | -1.58% | 1,874,008 |
| Sep 15, 2025 | 21.11 | 21.30 | 20.84 | 20.87 | 20.87 | -0.81% | 1,596,665 |
| Sep 12, 2025 | 21.16 | 21.25 | 20.98 | 21.04 | 21.04 | -0.99% | 1,135,475 |
| Sep 11, 2025 | 20.76 | 21.40 | 20.71 | 21.25 | 21.25 | 2.26% | 1,728,809 |
| Sep 10, 2025 | 20.70 | 20.80 | 20.48 | 20.78 | 20.78 | 1.12% | 1,107,056 |
| Sep 9, 2025 | 20.78 | 20.78 | 20.37 | 20.55 | 20.55 | -1.01% | 1,188,993 |
| Sep 8, 2025 | 20.60 | 20.88 | 20.23 | 20.76 | 20.76 | 0.73% | 1,714,317 |
| Sep 5, 2025 | 20.73 | 20.92 | 20.28 | 20.61 | 20.61 | -0.29% | 1,451,651 |
| Sep 4, 2025 | 20.30 | 20.69 | 20.26 | 20.67 | 20.67 | 1.82% | 1,351,707 |
| Sep 3, 2025 | 20.16 | 20.68 | 20.05 | 20.30 | 20.30 | 0.25% | 1,569,527 |
| Sep 2, 2025 | 19.81 | 20.30 | 19.67 | 20.25 | 20.25 | 0.45% | 1,643,958 |
| Aug 29, 2025 | 20.35 | 20.42 | 20.04 | 20.16 | 20.16 | -0.93% | 1,977,262 |
| Aug 28, 2025 | 20.62 | 20.62 | 20.29 | 20.35 | 20.35 | -0.78% | 1,554,377 |
| Aug 27, 2025 | 20.21 | 20.62 | 20.15 | 20.51 | 20.51 | 0.79% | 1,337,358 |
| Aug 26, 2025 | 19.98 | 20.37 | 19.92 | 20.35 | 20.35 | 1.80% | 2,298,630 |
| Aug 25, 2025 | 19.71 | 20.13 | 19.67 | 19.99 | 19.99 | 0.86% | 1,502,785 |
| Aug 22, 2025 | 18.81 | 19.92 | 18.81 | 19.82 | 19.82 | 5.88% | 2,090,687 |
| Aug 21, 2025 | 18.53 | 18.77 | 18.47 | 18.72 | 18.72 | 0.21% | 1,347,301 |
| Aug 20, 2025 | 18.72 | 18.82 | 18.58 | 18.68 | 18.68 | -0.64% | 1,757,521 |
| Aug 19, 2025 | 18.57 | 18.81 | 18.57 | 18.80 | 18.80 | 1.51% | 1,552,352 |
| Aug 18, 2025 | 18.45 | 18.65 | 18.38 | 18.52 | 18.52 | 0.05% | 1,816,177 |
| Aug 15, 2025 | 18.82 | 18.90 | 18.43 | 18.51 | 18.51 | -1.28% | 1,705,642 |
| Aug 14, 2025 | 18.96 | 18.99 | 18.60 | 18.75 | 18.75 | -2.50% | 2,493,019 |
| Aug 13, 2025 | 18.76 | 19.34 | 18.54 | 19.23 | 19.23 | 3.00% | 3,030,329 |
| Aug 12, 2025 | 17.89 | 18.71 | 17.79 | 18.67 | 18.67 | 4.77% | 4,144,060 |
| Aug 11, 2025 | 17.43 | 17.93 | 17.43 | 17.82 | 17.82 | 1.60% | 1,900,141 |
| Aug 8, 2025 | 17.39 | 17.80 | 17.38 | 17.54 | 17.54 | -0.17% | 1,617,635 |
| Aug 7, 2025 | 17.77 | 18.12 | 17.37 | 17.57 | 17.47 | -0.28% | 2,415,129 |
| Aug 6, 2025 | 16.63 | 17.63 | 16.58 | 17.62 | 17.52 | 6.72% | 3,822,021 |
| Aug 5, 2025 | 16.29 | 17.11 | 16.19 | 16.51 | 16.42 | 7.42% | 4,645,024 |
| Aug 4, 2025 | 15.94 | 15.94 | 15.31 | 15.37 | 15.28 | -1.73% | 1,881,286 |
| Aug 1, 2025 | 15.63 | 15.77 | 15.36 | 15.64 | 15.55 | -1.76% | 1,529,291 |
| Jul 31, 2025 | 15.72 | 16.23 | 15.68 | 15.92 | 15.83 | -0.19% | 1,460,207 |
| Jul 30, 2025 | 16.11 | 16.12 | 15.80 | 15.95 | 15.86 | -0.93% | 2,267,507 |
| Jul 29, 2025 | 16.40 | 16.40 | 15.95 | 16.10 | 16.01 | -1.11% | 2,374,005 |
| Jul 28, 2025 | 16.27 | 16.39 | 16.19 | 16.28 | 16.19 | 0.06% | 1,849,483 |
| Jul 25, 2025 | 16.35 | 16.39 | 15.97 | 16.27 | 16.18 | -0.49% | 1,467,482 |