Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	34.24	35.15	34.01	34.84	34.84	1.66%	1,647,848
Feb 20, 2026	34.12	34.28	33.17	34.27	34.27	0.38%	1,318,651
Feb 19, 2026	34.41	34.42	33.15	34.14	34.14	-1.81%	2,459,817
Feb 18, 2026	33.58	35.71	33.50	34.77	34.77	5.78%	3,121,357
Feb 17, 2026	32.99	33.33	32.66	32.87	32.87	-1.56%	1,394,961
Feb 13, 2026	33.16	34.04	32.74	33.39	33.39	0.69%	1,175,274
Feb 12, 2026	33.02	33.85	32.15	33.16	33.16	-0.72%	1,232,575
Feb 11, 2026	33.03	34.05	32.62	33.40	33.40	4.15%	1,728,409
Feb 10, 2026	31.94	32.50	31.67	32.07	32.07	-0.09%	807,301
Feb 9, 2026	31.69	32.46	31.19	32.10	32.10	1.29%	1,065,200
Feb 6, 2026	30.63	31.81	30.47	31.69	31.69	4.24%	1,192,046
Feb 5, 2026	30.14	30.97	29.70	30.40	30.40	0.30%	935,319
Feb 4, 2026	30.22	31.01	29.95	30.31	30.31	0.53%	1,443,174
Feb 3, 2026	29.54	30.49	29.36	30.15	30.15	2.27%	1,334,562
Feb 2, 2026	28.82	29.50	28.61	29.48	29.48	2.01%	1,492,171
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