Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	31.99	32.32	30.99	31.38	31.38	-1.60%	1,394,067
Mar 12, 2026	31.26	31.92	30.84	31.89	31.89	-0.31%	1,502,311
Mar 11, 2026	32.00	32.71	31.73	31.99	31.99	-0.37%	1,005,757
Mar 10, 2026	32.84	33.40	31.95	32.11	32.11	-2.16%	1,605,917
Mar 9, 2026	31.65	32.84	30.59	32.82	32.82	0.58%	1,814,404
Mar 6, 2026	32.98	33.33	32.22	32.63	32.63	-3.80%	1,252,418
Mar 5, 2026	33.71	34.47	33.43	33.92	33.92	-0.85%	1,516,645
Mar 4, 2026	34.18	34.25	33.50	34.21	34.21	1.60%	1,142,953
Mar 3, 2026	33.33	34.35	32.14	33.67	33.67	-2.86%	1,405,033
Mar 2, 2026	33.61	34.86	32.95	34.66	34.66	1.23%	1,581,177
Feb 27, 2026	34.34	34.54	33.81	34.24	34.24	-1.83%	2,107,156
Feb 26, 2026	35.92	36.28	34.69	34.88	34.76	-2.52%	1,372,168
Feb 25, 2026	35.98	36.10	35.36	35.78	35.66	0.11%	1,223,307
Feb 24, 2026	35.02	35.81	35.00	35.74	35.62	2.58%	1,447,074
Feb 23, 2026	34.24	35.15	34.01	34.84	34.72	1.66%	1,665,341
Feb 20, 2026	34.12	34.28	33.17	34.27	34.15	0.38%	1,318,946
Feb 19, 2026	34.41	34.42	33.15	34.14	34.02	-1.81%	2,489,240
Feb 18, 2026	33.58	35.71	33.50	34.77	34.65	5.78%	3,121,681
Feb 17, 2026	32.99	33.33	32.66	32.87	32.76	-1.56%	1,540,405
Feb 13, 2026	33.16	34.04	32.74	33.39	33.28	0.69%	1,176,075
Feb 12, 2026	33.02	33.85	32.15	33.16	33.05	-0.72%	1,239,381
Feb 11, 2026	33.03	34.05	32.62	33.40	33.29	4.15%	1,832,500
Feb 10, 2026	31.94	32.50	31.67	32.07	31.96	-0.09%	807,461
Feb 9, 2026	31.69	32.46	31.19	32.10	31.99	1.29%	1,065,639
Feb 6, 2026	30.63	31.81	30.47	31.69	31.58	4.24%	1,782,117
Feb 5, 2026	30.14	30.97	29.70	30.40	30.30	0.30%	1,040,507
Feb 4, 2026	30.22	31.01	29.95	30.31	30.21	0.53%	1,532,863
Feb 3, 2026	29.54	30.49	29.36	30.15	30.05	2.27%	1,422,612
Feb 2, 2026	28.82	29.50	28.61	29.48	29.38	2.01%	1,493,125
Jan 30, 2026	28.43	29.01	28.30	28.90	28.80	-0.34%	1,244,586
Jan 29, 2026	29.35	29.61	28.64	29.00	28.90	-0.51%	1,253,451
Jan 28, 2026	30.01	30.01	28.33	29.15	29.05	-2.54%	1,458,445
Jan 27, 2026	30.76	30.76	29.87	29.91	29.81	-2.06%	1,286,422
Jan 26, 2026	31.07	31.12	30.18	30.54	30.43	-1.52%	1,858,201
Jan 23, 2026	31.00	31.10	30.44	31.01	30.90	0.13%	1,753,459
Jan 22, 2026	30.88	31.73	30.51	30.97	30.86	2.52%	3,019,716
Jan 21, 2026	27.73	30.50	27.73	30.21	30.11	10.86%	3,350,025
Jan 20, 2026	27.09	27.43	26.59	27.25	27.16	-1.02%	1,875,371
Jan 16, 2026	27.76	28.07	27.51	27.53	27.44	-0.65%	1,839,351
Jan 15, 2026	27.42	28.24	27.23	27.71	27.61	2.40%	2,208,976
Jan 14, 2026	27.58	27.68	26.94	27.06	26.97	-1.20%	1,877,636
Jan 13, 2026	27.27	27.76	27.01	27.39	27.30	0.33%	2,240,524
Jan 12, 2026	26.49	27.48	26.42	27.30	27.21	2.29%	2,015,049
Jan 9, 2026	26.66	26.85	26.07	26.69	26.60	0.04%	1,875,279
Jan 8, 2026	25.63	26.88	25.62	26.68	26.59	3.41%	2,486,240
Jan 7, 2026	25.94	26.00	25.42	25.80	25.71	-0.31%	1,238,562
Jan 6, 2026	24.82	25.95	24.76	25.88	25.79	3.40%	1,417,630
Jan 5, 2026	24.90	25.35	24.78	25.03	24.94	0.32%	1,626,220
Jan 2, 2026	24.00	25.03	23.98	24.95	24.86	5.01%	1,621,674
Dec 31, 2025	24.08	24.08	23.76	23.76	23.68	-1.41%	1,044,450