Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.71	27.71	26.22	26.83	26.83	-4.96%	2,119,103
Oct 22, 2026	28.61	29.00	28.00	28.23	28.23	-2.82%	1,791,960
Oct 21, 2026	29.25	29.50	28.83	29.05	29.05	-0.48%	1,161,193
Oct 20, 2026	28.37	29.40	28.37	29.19	29.19	1.50%	1,481,802
Oct 19, 2026	29.10	29.10	28.67	28.76	28.76	-0.72%	1,283,212
Oct 16, 2026	28.73	29.50	28.67	28.97	28.97	1.68%	1,179,086
Oct 15, 2026	28.03	28.51	27.55	28.49	28.49	1.82%	1,165,835
Oct 14, 2026	28.13	28.43	27.74	27.98	27.98	-1.65%	1,172,177
Oct 13, 2026	27.60	28.79	27.60	28.45	28.45	1.86%	1,231,860
Oct 12, 2026	29.08	29.35	27.91	27.93	27.93	-4.81%	2,046,399
Oct 9, 2026	28.79	29.56	28.79	29.34	29.34	1.10%	1,186,969
Oct 8, 2026	27.47	29.04	27.47	29.02	29.02	3.57%	1,484,784
Oct 7, 2026	27.80	28.04	27.47	28.02	28.02	-1.44%	888,772
Oct 6, 2026	28.43	28.57	28.04	28.43	28.43	1.17%	768,991
Oct 5, 2026	28.01	28.47	27.84	28.10	28.10	0.79%	905,756
Oct 2, 2026	27.91	28.25	27.50	27.88	27.88	0.90%	981,800
Oct 1, 2026	27.68	27.82	26.65	27.63	27.63	1.17%	1,201,238
Sep 30, 2026	27.10	28.38	27.10	27.31	27.31	-0.22%	1,452,763
Sep 29, 2026	27.22	27.46	26.71	27.37	27.37	0.92%	1,274,630
Sep 28, 2026	27.19	27.35	26.34	27.12	27.12	-0.07%	1,355,126
Sep 25, 2026	27.79	27.79	26.96	27.14	27.14	-0.77%	1,435,921
Sep 24, 2026	29.56	29.76	27.10	27.35	27.35	-7.91%	2,110,190
Sep 23, 2026	29.93	30.26	29.26	29.70	29.70	-1.69%	1,282,674
Sep 22, 2026	30.31	30.62	29.93	30.21	30.21	0.73%	1,171,529
Sep 21, 2026	30.19	30.43	29.78	29.99	29.99	0.60%	990,441
Sep 18, 2026	30.17	30.65	29.60	29.81	29.81	-2.26%	4,017,924
Sep 17, 2026	30.89	31.26	30.48	30.50	30.50	1.80%	1,211,112
Sep 16, 2026	30.54	30.57	29.39	29.96	29.96	-0.63%	1,230,765
Sep 15, 2026	30.29	30.63	30.01	30.15	30.15	-0.50%	1,308,701
Sep 14, 2026	30.55	30.59	30.03	30.30	30.30	-2.51%	1,214,916
Sep 11, 2026	31.25	31.27	30.92	31.08	31.08	1.34%	1,097,110
Sep 10, 2026	30.11	30.70	29.90	30.67	30.67	0.72%	1,077,446
Sep 9, 2026	31.36	31.36	30.36	30.45	30.45	-2.68%	1,131,994
Sep 8, 2026	32.06	32.21	31.11	31.29	31.29	-2.34%	1,150,270
Sep 4, 2026	31.40	32.30	31.40	32.04	32.04	1.65%	1,478,427
Sep 3, 2026	31.01	31.81	30.99	31.52	31.52	2.77%	1,504,224
Sep 2, 2026	29.68	30.96	29.49	30.67	30.67	4.43%	1,546,868
Sep 1, 2026	29.92	29.92	29.06	29.37	29.37	-2.03%	1,336,886
Aug 31, 2026	30.37	30.49	29.94	29.98	29.98	-1.22%	1,231,745
Aug 28, 2026	30.38	30.73	30.16	30.35	30.35	0.96%	1,029,063
Aug 27, 2026	29.99	30.50	29.74	30.06	30.06	-0.07%	1,434,789
Aug 26, 2026	30.23	30.35	29.65	30.08	30.08	-0.27%	1,195,641
Aug 25, 2026	30.43	30.43	29.89	30.16	30.16	0.03%	1,233,910
Aug 24, 2026	31.53	31.53	29.95	30.15	30.15	-4.95%	1,227,391
Aug 21, 2026	30.42	31.93	30.40	31.72	31.72	3.15%	1,069,307
Aug 20, 2026	30.52	30.84	30.27	30.75	30.75	-0.23%	1,105,532
Aug 19, 2026	30.78	31.47	30.74	30.82	30.82	0.10%	1,353,352
Aug 18, 2026	31.11	31.36	30.43	30.79	30.79	-1.79%	1,402,402
Aug 17, 2026	30.18	31.60	30.12	31.35	31.35	3.29%	1,705,809
Aug 14, 2026	30.62	31.20	30.20	30.35	30.35	0.07%	1,648,851