Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	36.19	36.19	34.91	35.37	35.37	-3.60%	987,832
Jun 4, 2026	36.25	36.85	35.60	36.69	36.69	0.38%	621,472
Jun 3, 2026	36.18	37.54	36.16	36.55	36.55	-0.03%	1,182,028
Jun 2, 2026	34.93	36.98	34.51	36.56	36.56	5.66%	1,156,181
Jun 1, 2026	34.83	35.09	33.88	34.60	34.60	-2.29%	1,089,167
May 29, 2026	36.15	36.22	35.21	35.41	35.41	-2.10%	1,141,504
May 28, 2026	35.78	36.22	35.27	36.17	36.17	0.36%	1,273,502
May 27, 2026	35.59	36.22	35.29	36.04	36.04	2.42%	1,167,033
May 26, 2026	34.72	35.25	34.57	35.19	35.19	3.02%	755,489
May 22, 2026	34.10	35.63	33.79	34.16	34.16	0.89%	621,550
May 21, 2026	33.37	33.98	32.80	33.86	33.86	-0.06%	836,557
May 20, 2026	32.46	33.90	32.17	33.88	33.88	5.38%	1,148,518
May 19, 2026	32.66	32.71	31.55	32.15	32.15	-3.42%	1,601,343
May 18, 2026	33.25	33.84	32.88	33.29	33.29	0.57%	988,340
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	0.75%	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	38.79	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	36.00	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	33.23	0.12%	1,003,900
Apr 6, 2026	33.40	33.85	33.00	33.31	33.19	-0.27%	886,777
Apr 2, 2026	33.54	33.92	32.88	33.40	33.28	-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