Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	34.03	34.33	33.08	33.10	33.10	-4.25%	715,163
May 14, 2026	34.80	35.21	34.51	34.57	34.57	0.82%	735,718
May 13, 2026	33.78	34.59	33.63	34.29	34.29	1.33%	833,818
May 12, 2026	33.82	34.05	33.32	33.84	33.84	-0.06%	843,520
May 11, 2026	34.68	34.78	33.80	33.86	33.86	-2.42%	1,079,725
May 8, 2026	34.80	35.25	34.40	34.70	34.70	0.41%	787,208
May 7, 2026	35.78	36.27	34.55	34.56	34.44	-2.92%	937,501
May 6, 2026	35.64	36.20	35.44	35.60	35.48	2.80%	745,584
May 5, 2026	35.01	35.49	34.61	34.63	34.51	-0.09%	862,565
May 4, 2026	35.58	35.66	34.33	34.66	34.54	-3.37%	939,775
May 1, 2026	36.19	36.36	35.18	35.87	35.75	-1.59%	1,170,809
Apr 30, 2026	35.63	37.03	34.80	36.45	36.32	1.76%	1,360,741
Apr 29, 2026	37.66	37.74	35.28	35.82	35.70	-4.81%	1,629,363
Apr 28, 2026	38.27	38.46	37.10	37.63	37.50	-2.21%	1,141,887
Apr 27, 2026	39.00	39.56	38.20	38.48	38.35	-1.16%	1,002,499
Apr 24, 2026	38.31	39.00	37.94	38.93	38.80	1.43%	836,674
Apr 23, 2026	38.25	38.75	37.64	38.38	38.25	1.13%	799,935
Apr 22, 2026	38.30	38.60	37.56	37.95	37.82	0.16%	732,793
Apr 21, 2026	37.79	38.49	37.64	37.89	37.76	0.11%	1,003,540
Apr 20, 2026	36.88	37.97	36.85	37.85	37.72	2.13%	968,955
Apr 17, 2026	36.47	37.85	35.83	37.06	36.93	4.93%	1,054,719
Apr 16, 2026	35.26	35.96	35.20	35.32	35.20	-0.14%	975,843
Apr 15, 2026	36.35	36.41	34.66	35.37	35.25	-3.36%	750,609
Apr 14, 2026	36.77	36.95	36.51	36.60	36.47	-0.25%	840,420
Apr 13, 2026	36.26	36.70	35.80	36.69	36.56	0.63%	717,901
Apr 10, 2026	36.50	36.67	35.98	36.46	36.33	0.91%	864,563
Apr 9, 2026	35.28	36.48	35.12	36.13	36.01	1.98%	1,061,563
Apr 8, 2026	35.22	35.88	34.88	35.43	35.31	6.24%	923,161
Apr 7, 2026	33.48	33.58	32.93	33.35	33.24	0.12%	1,003,900
Apr 6, 2026	33.40	33.85	33.00	33.31	33.20	-0.27%	886,777
Apr 2, 2026	33.54	33.92	32.88	33.40	33.29	-2.71%	887,427
Apr 1, 2026	34.11	34.78	33.92	34.33	34.21	2.02%	887,986
Mar 31, 2026	32.38	33.72	32.30	33.65	33.53	5.75%	1,036,416
Mar 30, 2026	33.14	33.24	31.62	31.82	31.71	-2.24%	1,142,773
Mar 27, 2026	33.11	33.50	32.38	32.55	32.44	-0.91%	1,133,458
Mar 26, 2026	32.94	33.55	32.37	32.85	32.74	-2.41%	1,417,151
Mar 25, 2026	34.15	34.25	33.27	33.66	33.54	0.90%	1,618,327
Mar 24, 2026	32.48	33.76	32.48	33.36	33.25	2.08%	1,290,024
Mar 23, 2026	31.25	33.21	31.25	32.68	32.57	4.04%	1,274,677
Mar 20, 2026	31.96	32.11	31.01	31.41	31.30	-1.47%	4,411,418
Mar 19, 2026	31.68	32.30	31.05	31.88	31.77	-1.24%	1,516,766
Mar 18, 2026	32.67	33.11	32.23	32.28	32.17	-1.56%	1,535,258
Mar 17, 2026	32.32	32.97	31.96	32.79	32.68	3.02%	1,251,072
Mar 16, 2026	31.77	32.38	31.61	31.83	31.72	1.43%	801,480
Mar 13, 2026	31.99	32.32	30.99	31.38	31.27	-1.60%	1,394,067
Mar 12, 2026	31.26	31.92	30.84	31.89	31.78	-0.31%	1,579,687
Mar 11, 2026	32.00	32.71	31.73	31.99	31.88	-0.37%	1,006,706
Mar 10, 2026	32.84	33.40	31.95	32.11	32.00	-2.16%	1,606,917
Mar 9, 2026	31.65	32.84	30.59	32.82	32.71	0.58%	1,819,636
Mar 6, 2026	32.98	33.33	32.22	32.63	32.52	-3.80%	1,259,160