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 $2,540.57 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,290.37, while $1000 invested 1 year ago would be worth $1,776.39. This corresponds to total returns of 154.06%, 29.04%, 77.64%, respectively, with annualized returns of 9.77%, 5.23%, 77.64%.

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
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
May 26, 2026	34.72	35.19	35.19	35.25	34.57	755,489
May 22, 2026	34.1	34.16	34.16	35.63	33.79	659,915
May 21, 2026	33.37	33.86	33.86	33.98	32.8	604,934
May 20, 2026	32.46	33.88	33.88	33.9	32.17	1.15M
May 19, 2026	32.58	32.15	32.15	32.71	31.55	1.05M
May 18, 2026	33.25	33.29	33.29	33.84	32.88	1.03M
May 15, 2026	34.03	33.1	33.1	34.33	33.08	715,013
May 14, 2026	34.8	34.57	34.57	35.21	34.51	720,903
May 13, 2026	33.78	34.29	34.29	34.59	33.63	833,818
May 12, 2026	33.99	33.84	33.84	34.05	33.32	639,132
May 11, 2026	34.68	33.86	33.86	34.78	33.8	978,248
May 08, 2026	34.8	34.7	34.7	35.25	34.4	787,208
May 07, 2026	35.78	34.56	34.56	36.27	34.55	914,217
May 06, 2026	35.64	35.6	35.6	36.19	35.45	550,372
May 05, 2026	35.01	34.63	34.63	35.49	34.61	843,876