Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	29.56	30.44	28.34	28.46	-	1.57%	651,040
Aug 5, 2026	27.21	28.71	27.21	28.02	28.02	1.63%	1,613,480
Aug 4, 2026	27.42	27.86	27.03	27.57	27.57	-0.22%	1,705,154
Aug 3, 2026	26.71	27.75	26.71	27.63	27.63	2.60%	1,428,015
Jul 31, 2026	27.35	27.39	26.09	26.93	26.93	-0.48%	1,178,544
Jul 30, 2026	27.54	27.55	26.41	27.06	27.06	0.93%	1,257,310
Jul 29, 2026	27.29	27.75	26.76	26.81	26.81	-2.08%	1,188,988
Jul 28, 2026	27.11	27.62	26.75	27.38	27.38	0.51%	1,173,520
Jul 27, 2026	27.38	27.61	26.75	27.24	27.24	0.63%	1,161,473
Jul 24, 2026	27.89	27.95	26.94	27.07	27.07	-2.03%	1,062,745
Jul 23, 2026	27.85	28.07	27.36	27.63	27.63	-1.46%	1,210,598
Jul 22, 2026	27.42	28.12	27.41	28.04	28.04	2.22%	1,027,175
Jul 21, 2026	26.60	27.45	26.18	27.43	27.43	4.89%	1,504,682
Jul 20, 2026	26.85	26.85	25.95	26.15	26.15	-1.54%	920,360
Jul 17, 2026	26.20	26.96	25.78	26.56	26.56	-0.93%	1,188,306
Jul 16, 2026	27.52	27.84	26.75	26.81	26.81	-3.28%	1,483,698
Jul 15, 2026	27.31	27.77	27.07	27.72	27.72	2.40%	993,605
Jul 14, 2026	27.77	27.97	26.94	27.07	27.07	-0.62%	922,980
Jul 13, 2026	27.31	27.62	26.99	27.24	27.24	-0.33%	1,585,926
Jul 10, 2026	26.42	27.47	26.38	27.33	27.33	3.56%	1,724,053
Jul 9, 2026	25.94	26.57	25.70	26.39	26.39	3.17%	1,297,525
Jul 8, 2026	25.05	25.62	24.64	25.58	25.58	0.59%	1,421,056
Jul 7, 2026	25.83	26.15	25.34	25.43	25.43	-2.68%	1,221,265
Jul 6, 2026	25.15	26.16	25.15	26.13	26.13	4.90%	2,740,247
Jul 2, 2026	25.81	26.48	24.60	24.91	24.91	-5.00%	1,859,530
Jul 1, 2026	26.77	26.82	26.11	26.22	26.22	-3.64%	1,820,583
Jun 30, 2026	26.57	27.37	26.48	27.21	27.21	2.76%	1,686,655
Jun 29, 2026	27.67	27.81	26.42	26.48	26.48	-5.87%	2,531,907
Jun 26, 2026	28.17	28.35	27.19	28.13	28.13	-1.12%	4,604,629
Jun 25, 2026	28.84	29.31	28.08	28.45	28.45	0.60%	1,446,446
Jun 24, 2026	28.67	28.95	27.90	28.28	28.28	-1.50%	1,478,564
Jun 23, 2026	29.01	29.27	28.60	28.71	28.71	-3.75%	1,836,749
Jun 22, 2026	29.39	29.94	29.00	29.83	29.83	2.23%	1,530,436
Jun 18, 2026	28.89	29.21	27.87	29.18	29.18	2.71%	5,274,033
Jun 17, 2026	29.51	29.92	28.35	28.41	28.41	-5.17%	2,010,140
Jun 16, 2026	29.83	30.38	29.29	29.96	29.96	1.63%	1,828,102
Jun 15, 2026	31.50	31.62	29.34	29.48	29.48	-4.32%	2,064,040
Jun 12, 2026	29.66	31.03	28.34	30.81	30.81	2.32%	3,341,135
Jun 11, 2026	33.18	34.32	29.21	30.11	30.11	-15.11%	5,055,475
Jun 10, 2026	36.60	36.71	35.46	35.47	35.47	-2.95%	791,088
Jun 9, 2026	37.22	37.49	35.61	36.55	36.55	-0.33%	905,368
Jun 8, 2026	35.75	36.81	35.75	36.67	36.67	3.68%	1,169,916
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