Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.93	22.08	21.00	21.00	21.00	-4.15%	1,662,327
Dec 4, 2025	22.51	22.56	21.66	21.91	21.91	-2.67%	1,355,058
Dec 3, 2025	22.49	22.88	22.31	22.51	22.51	0.54%	1,770,603
Dec 2, 2025	22.68	22.79	22.18	22.39	22.39	-0.40%	1,541,054
Dec 1, 2025	22.31	22.74	22.05	22.48	22.48	0.31%	1,946,108
Nov 28, 2025	22.33	22.69	22.21	22.41	22.41	-0.31%	819,496
Nov 26, 2025	22.16	22.91	22.16	22.48	22.48	0.13%	1,944,797
Nov 25, 2025	22.04	22.66	21.92	22.45	22.45	2.46%	1,697,942
Nov 24, 2025	20.85	21.94	20.85	21.91	21.91	5.08%	2,037,079
Nov 21, 2025	19.63	20.86	19.62	20.85	20.85	7.09%	2,370,692
Nov 20, 2025	20.25	20.67	18.96	19.47	19.47	-2.89%	2,744,372
Nov 19, 2025	20.02	20.60	19.87	20.05	20.05	0.25%	1,548,663
Nov 18, 2025	19.92	20.09	19.70	20.00	20.00	-0.25%	1,073,633
Nov 17, 2025	20.69	20.84	19.87	20.05	20.05	-3.65%	1,477,476
Nov 14, 2025	21.18	21.28	20.56	20.81	20.81	-1.33%	1,095,426
Nov 13, 2025	21.69	21.88	21.01	21.09	21.09	-3.03%	1,440,333
Nov 12, 2025	21.74	22.08	21.64	21.75	21.75	0.05%	1,582,310
Nov 11, 2025	21.46	21.81	21.34	21.74	21.74	1.64%	1,435,740
Nov 10, 2025	21.87	22.00	21.37	21.39	21.39	-1.47%	2,285,653
Nov 7, 2025	21.26	21.73	20.89	21.71	21.71	1.26%	1,560,473
Nov 6, 2025	21.52	21.75	21.16	21.44	21.34	-0.23%	1,844,286
Nov 5, 2025	20.59	21.54	20.52	21.49	21.39	4.63%	2,309,005
Nov 4, 2025	20.33	20.80	20.00	20.54	20.44	-0.29%	2,078,945
Nov 3, 2025	20.51	20.88	20.32	20.60	20.50	1.48%	2,222,675
Oct 31, 2025	20.86	21.12	20.19	20.30	20.21	-2.87%	2,096,090
Oct 30, 2025	21.14	21.68	20.85	20.90	20.80	-3.06%	3,037,602
Oct 29, 2025	20.75	22.13	20.75	21.56	21.46	7.64%	4,986,210
Oct 28, 2025	19.75	20.21	19.46	20.03	19.94	1.21%	2,492,131
Oct 27, 2025	20.06	20.06	19.63	19.79	19.70	-0.45%	1,992,106
Oct 24, 2025	19.85	20.14	19.34	19.88	19.79	0.15%	2,492,435
Oct 23, 2025	19.63	20.12	19.63	19.85	19.76	0.92%	1,756,412
Oct 22, 2025	19.80	20.00	19.41	19.67	19.58	-0.91%	2,173,957
Oct 21, 2025	19.53	20.08	19.50	19.85	19.76	2.64%	1,717,218
Oct 20, 2025	19.11	19.41	19.06	19.34	19.25	2.38%	1,737,788
Oct 17, 2025	18.74	19.12	18.65	18.89	18.80	-0.79%	1,743,879
Oct 16, 2025	18.97	19.04	18.62	19.04	18.95	0.74%	1,585,509
Oct 15, 2025	18.77	19.36	18.77	18.90	18.81	1.83%	2,556,982
Oct 14, 2025	17.95	18.68	17.89	18.56	18.47	1.53%	1,720,498
Oct 13, 2025	18.37	18.53	17.99	18.28	18.19	0.83%	1,531,207
Oct 10, 2025	18.65	18.96	18.02	18.13	18.05	-1.31%	2,686,697
Oct 9, 2025	18.55	18.55	17.74	18.37	18.28	-1.18%	2,462,817
Oct 8, 2025	18.75	18.96	18.56	18.59	18.50	-0.21%	2,400,706
Oct 7, 2025	19.43	19.47	18.59	18.63	18.54	-4.61%	3,543,412
Oct 6, 2025	20.09	20.22	19.52	19.53	19.44	-2.01%	1,801,232
Oct 3, 2025	20.05	20.24	19.79	19.93	19.84	-0.40%	1,680,159
Oct 2, 2025	19.94	20.13	19.85	20.01	19.92	0.81%	1,356,281
Oct 1, 2025	19.91	20.04	19.56	19.85	19.76	-0.95%	1,835,736
Sep 30, 2025	19.88	20.08	19.67	20.04	19.95	0.60%	1,428,233
Sep 29, 2025	20.21	20.24	19.71	19.92	19.83	-0.60%	1,625,817
Sep 26, 2025	19.75	20.11	19.71	20.04	19.95	1.73%	1,402,016