Dana Incorporated (DAN) NYSE

Currency In USD

DAN Historical Return

If you invested $1000 in Dana Incorporated (DAN) 10 years ago, it would be worth $2,699.57 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,568.74, while $1000 invested 1 year ago would be worth $1,613.43. This corresponds to total returns of 169.96%, 56.87%, 61.34%, respectively, with annualized returns of 10.43%, 9.42%, 61.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DAN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	30.42	31.72	31.72	31.93	30.4	1.07M
August 20, 2026	30.52	30.75	30.75	30.84	30.27	1.11M
August 19, 2026	30.78	30.82	30.82	31.47	30.74	1.35M
August 18, 2026	31.11	30.79	30.79	31.36	30.43	1.4M
August 17, 2026	30.18	31.35	31.35	31.6	30.12	1.71M
August 14, 2026	30.62	30.35	30.35	31.2	30.2	1.65M
August 13, 2026	29.79	30.33	30.33	30.52	29.51	1.96M
August 12, 2026	30.79	29.7	29.7	30.79	29.61	1.7M
August 11, 2026	29.99	30.4	30.4	30.8	29.91	1.87M
August 10, 2026	28.73	29.84	29.84	30.16	28.18	1.56M
August 07, 2026	27.73	28.44	28.44	28.95	27.59	1.01M
August 06, 2026	29.56	27.32	27.32	30.44	27.15	2.23M
August 05, 2026	27.21	28.02	28.02	28.71	27.21	1.61M
August 04, 2026	27.42	27.57	27.57	27.86	27.03	1.71M
August 03, 2026	26.71	27.63	27.63	27.75	26.71	1.43M
July 31, 2026	27.35	26.93	26.93	27.39	26.09	1.18M
July 30, 2026	27.54	27.06	27.06	27.55	26.41	1.26M
July 29, 2026	27.29	26.81	26.81	27.75	26.76	1.19M
July 28, 2026	27.11	27.38	27.38	27.62	26.75	1.17M
July 27, 2026	27.38	27.24	27.24	27.61	26.75	1.16M
July 23, 2026	27.85	27.63	27.63	28.07	27.36	1.21M
July 22, 2026	27.42	28.04	28.04	28.12	27.41	1.03M
July 21, 2026	26.6	27.43	27.43	27.45	26.18	1.51M
July 20, 2026	26.85	26.15	26.15	26.85	25.95	920,757
July 17, 2026	26.2	26.56	26.56	26.96	25.78	1.19M
July 16, 2026	27.52	26.81	26.81	27.84	26.75	1.48M
July 15, 2026	27.31	27.72	27.72	27.77	27.07	1M
July 14, 2026	27.77	27.07	27.07	27.97	26.94	923,059
July 13, 2026	27.31	27.24	27.24	27.62	26.99	1.59M
July 10, 2026	26.42	27.33	27.33	27.47	26.38	1.73M
July 09, 2026	25.94	26.39	26.39	26.57	25.7	1.3M
July 08, 2026	25.05	25.58	25.58	25.62	24.64	1.42M
July 07, 2026	25.83	25.43	25.43	26.15	25.34	1.22M
July 06, 2026	25.15	26.13	26.13	26.16	25.15	2.74M
July 02, 2026	25.81	24.91	24.91	26.48	24.6	1.86M
July 01, 2026	26.77	26.22	26.22	26.82	26.11	1.82M
June 30, 2026	26.57	27.21	27.21	27.37	26.48	1.69M
June 29, 2026	27.67	26.48	26.48	27.81	26.42	2.53M
June 26, 2026	28.17	28.13	28.13	28.35	27.19	5.92M
June 25, 2026	28.84	28.45	28.45	29.31	28.08	1.45M
June 24, 2026	28.67	28.28	28.28	28.95	27.9	1.48M
June 23, 2026	29.01	28.71	28.71	29.27	28.6	1.84M
June 22, 2026	29.39	29.83	29.83	29.94	29	1.53M
June 18, 2026	28.89	29.18	29.18	29.21	27.87	5.32M
June 17, 2026	29.51	28.41	28.41	29.92	28.35	2.01M
June 16, 2026	29.83	29.96	29.96	30.38	29.29	1.83M
June 15, 2026	31.5	29.48	29.48	31.62	29.34	2.06M
June 12, 2026	29.66	30.81	30.81	31.03	28.34	3.34M
June 11, 2026	33.17	30.11	30.11	34.32	29.21	5.09M
June 10, 2026	36.6	35.47	35.47	36.71	35.46	791,098
June 09, 2026	37.22	36.55	36.55	37.49	35.61	905,368
June 08, 2026	35.75	36.67	36.67	36.81	35.75	1.17M
June 05, 2026	36.19	35.37	35.37	36.19	34.91	987,883
June 04, 2026	36.25	36.69	36.69	36.85	35.6	621,475
June 03, 2026	36.18	36.55	36.55	37.54	36.16	1.15M
June 02, 2026	34.93	36.56	36.56	36.98	34.51	1.16M
June 01, 2026	34.83	34.6	34.6	35.09	33.88	1.09M
May 29, 2026	36.15	35.41	35.41	36.22	35.21	1.23M
May 28, 2026	35.78	36.17	36.17	36.22	35.27	1.27M
May 27, 2026	35.59	36.04	36.04	36.22	35.29	1.19M