Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	20.86	21.12	20.19	20.30	20.30	-2.87%	2,096,090
Oct 30, 2025	21.14	21.68	20.85	20.90	20.90	-3.06%	3,037,602
Oct 29, 2025	20.75	22.13	20.75	21.56	21.56	7.64%	4,986,210
Oct 28, 2025	19.75	20.21	19.46	20.03	20.03	1.21%	2,492,131
Oct 27, 2025	20.06	20.06	19.63	19.79	19.79	-0.45%	1,992,106
Oct 24, 2025	19.85	20.14	19.34	19.88	19.88	0.15%	2,492,435
Oct 23, 2025	19.63	20.12	19.63	19.85	19.85	0.92%	1,756,412
Oct 22, 2025	19.80	20.00	19.41	19.67	19.67	-0.91%	2,173,957
Oct 21, 2025	19.53	20.08	19.50	19.85	19.85	2.64%	1,717,218
Oct 20, 2025	19.11	19.41	19.06	19.34	19.34	2.38%	1,737,788
Oct 17, 2025	18.74	19.12	18.65	18.89	18.89	-0.79%	1,743,879
Oct 16, 2025	18.97	19.04	18.62	19.04	19.04	0.74%	1,585,509
Oct 15, 2025	18.77	19.36	18.77	18.90	18.90	1.83%	2,556,982
Oct 14, 2025	17.95	18.68	17.89	18.56	18.56	1.53%	1,720,498
Oct 13, 2025	18.37	18.53	17.99	18.28	18.28	0.83%	1,531,207
Oct 10, 2025	18.65	18.96	18.02	18.13	18.13	-1.31%	2,686,697
Oct 9, 2025	18.55	18.55	17.74	18.37	18.37	-1.18%	2,462,817
Oct 8, 2025	18.75	18.96	18.56	18.59	18.59	-0.21%	2,400,706
Oct 7, 2025	19.43	19.47	18.59	18.63	18.63	-4.61%	3,543,412
Oct 6, 2025	20.09	20.22	19.52	19.53	19.53	-2.01%	1,801,232
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