Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	28.01	28.47	27.84	28.10	28.10	0.79%	905,808
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
Aug 13, 2026	29.79	30.52	29.51	30.33	30.33	2.12%	1,964,917
Aug 12, 2026	30.79	30.79	29.61	29.70	29.70	-2.30%	1,550,699
Aug 11, 2026	29.99	30.80	29.91	30.40	30.40	1.88%	1,865,374
Aug 10, 2026	28.73	30.16	28.18	29.84	29.84	4.92%	1,552,496
Aug 7, 2026	27.73	28.95	27.59	28.44	28.44	4.56%	1,009,281
Aug 6, 2026	29.56	30.44	27.15	27.32	27.20	-2.50%	2,228,517
Aug 5, 2026	27.21	28.71	27.21	28.02	27.90	1.63%	1,613,629
Aug 4, 2026	27.42	27.86	27.03	27.57	27.45	-0.22%	1,705,155
Aug 3, 2026	26.71	27.75	26.71	27.63	27.51	2.60%	1,428,017
Jul 31, 2026	27.35	27.39	26.09	26.93	26.81	-0.48%	1,178,545
Jul 30, 2026	27.54	27.55	26.41	27.06	26.94	0.93%	1,257,336
Jul 29, 2026	27.29	27.75	26.76	26.81	26.69	-2.08%	1,189,085
Jul 28, 2026	27.11	27.62	26.75	27.38	27.26	0.51%	1,173,560
Jul 27, 2026	27.38	27.61	26.75	27.24	27.12	0.63%	1,161,474