Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	38.31	39.00	37.94	38.93	38.93	1.43%	789,985
Apr 23, 2026	38.25	38.75	37.64	38.38	38.38	1.13%	799,614
Apr 22, 2026	38.30	38.60	37.56	37.95	37.95	0.16%	724,721
Apr 21, 2026	37.79	38.49	37.64	37.89	37.89	0.11%	1,003,353
Apr 20, 2026	36.88	37.97	36.85	37.85	37.85	2.13%	917,382
Apr 17, 2026	36.47	37.85	35.83	37.06	37.06	4.93%	1,054,070
Apr 16, 2026	35.26	35.96	35.20	35.32	35.32	-0.14%	975,362
Apr 15, 2026	36.35	36.41	34.66	35.37	35.37	-3.36%	750,578
Apr 14, 2026	36.77	36.95	36.51	36.60	36.60	-0.25%	754,985
Apr 13, 2026	36.26	36.70	35.80	36.69	36.69	0.63%	717,623
Apr 10, 2026	36.50	36.67	35.98	36.46	36.46	0.91%	864,563
Apr 9, 2026	35.28	36.48	35.12	36.13	36.13	1.98%	1,061,359
Apr 8, 2026	35.22	35.88	34.88	35.43	35.43	6.24%	922,264
Apr 7, 2026	33.48	33.58	32.93	33.35	33.35	0.12%	1,002,529
Apr 6, 2026	33.40	33.85	33.00	33.31	33.31	-0.27%	886,757
Apr 2, 2026	33.54	33.92	32.88	33.40	33.40	-2.71%	887,427
Apr 1, 2026	34.11	34.78	33.92	34.33	34.33	2.02%	887,935
Mar 31, 2026	32.38	33.72	32.30	33.65	33.65	5.75%	1,034,570
Mar 30, 2026	33.14	33.24	31.62	31.82	31.82	-2.24%	1,142,763
Mar 27, 2026	33.11	33.50	32.38	32.55	32.55	-0.91%	1,125,599
Mar 26, 2026	32.94	33.55	32.37	32.85	32.85	-2.41%	1,399,428
Mar 25, 2026	34.15	34.25	33.27	33.66	33.66	0.90%	1,605,963
Mar 24, 2026	32.48	33.76	32.48	33.36	33.36	2.08%	1,178,957
Mar 23, 2026	31.25	33.21	31.25	32.68	32.68	4.04%	1,258,966
Mar 20, 2026	31.96	32.11	31.01	31.41	31.41	-1.47%	4,179,844
Mar 19, 2026	31.68	32.30	31.05	31.88	31.88	-1.24%	1,474,228
Mar 18, 2026	32.67	33.11	32.23	32.28	32.28	-1.56%	1,494,842
Mar 17, 2026	32.32	32.97	31.96	32.79	32.79	3.02%	1,234,433
Mar 16, 2026	31.77	32.38	31.61	31.83	31.83	1.43%	800,502
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