Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	27.89	27.95	26.94	27.07	26.95	-2.03%	1,062,745
Jul 23, 2026	27.85	28.07	27.36	27.63	27.51	-1.46%	1,213,699
Jul 22, 2026	27.42	28.12	27.41	28.04	27.92	2.22%	1,027,718
Jul 21, 2026	26.60	27.45	26.18	27.43	27.31	4.89%	1,505,906
Jul 20, 2026	26.85	26.85	25.95	26.15	26.04	-1.54%	920,761
Jul 17, 2026	26.20	26.96	25.78	26.56	26.44	-0.93%	1,188,306
Jul 16, 2026	27.52	27.84	26.75	26.81	26.69	-3.28%	1,483,723
Jul 15, 2026	27.31	27.77	27.07	27.72	27.60	2.40%	1,003,388
Jul 14, 2026	27.77	27.97	26.94	27.07	26.95	-0.62%	988,989
Jul 13, 2026	27.31	27.62	26.99	27.24	27.12	-0.33%	1,586,097
Jul 10, 2026	26.42	27.47	26.38	27.33	27.21	3.56%	1,725,777
Jul 9, 2026	25.94	26.57	25.70	26.39	26.27	3.17%	1,332,424
Jul 8, 2026	25.05	25.62	24.64	25.58	25.47	0.59%	1,480,949
Jul 7, 2026	25.83	26.15	25.34	25.43	25.32	-2.68%	1,221,376
Jul 6, 2026	25.15	26.16	25.15	26.13	26.02	4.90%	2,796,504
Jul 2, 2026	25.81	26.48	24.60	24.91	24.80	-5.00%	1,946,977
Jul 1, 2026	26.77	26.82	26.11	26.22	26.10	-3.64%	1,895,213
Jun 30, 2026	26.57	27.37	26.48	27.21	27.09	2.76%	1,714,244
Jun 29, 2026	27.67	27.81	26.42	26.48	26.36	-5.87%	2,788,241
Jun 26, 2026	28.17	28.35	27.19	28.13	28.01	-1.12%	5,916,502
Jun 25, 2026	28.84	29.31	28.08	28.45	28.33	0.60%	1,475,781
Jun 24, 2026	28.67	28.95	27.90	28.28	28.16	-1.50%	1,556,155
Jun 23, 2026	29.01	29.27	28.60	28.71	28.58	-3.75%	2,042,954
Jun 22, 2026	29.39	29.94	29.00	29.83	29.70	2.23%	1,559,272
Jun 18, 2026	28.89	29.21	27.87	29.18	29.05	2.71%	5,463,361
Jun 17, 2026	29.51	29.92	28.35	28.41	28.29	-5.17%	2,056,552
Jun 16, 2026	29.83	30.38	29.29	29.96	29.83	1.63%	1,877,415