Dana Incorporated - DAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.12	34.27	34.27	34.28	33.17	1.32M
February 19, 2026	34.41	34.14	34.14	34.42	33.15	2.49M
February 18, 2026	33.58	34.77	34.77	35.71	33.5	3.12M
February 17, 2026	32.99	32.87	32.87	33.33	32.66	1.54M
February 13, 2026	33.16	33.39	33.39	34.04	32.74	1.18M
February 12, 2026	33.02	33.16	33.16	33.85	32.15	1.24M
February 11, 2026	33.03	33.4	33.4	34.05	32.62	1.83M
February 10, 2026	31.94	32.07	32.07	32.5	31.67	807,500
February 09, 2026	31.69	32.1	32.1	32.46	31.19	1.07M
February 06, 2026	30.63	31.69	31.69	31.81	30.47	1.78M
February 05, 2026	30.14	30.4	30.4	30.97	29.7	1.04M
February 04, 2026	30.22	30.31	30.31	31.01	29.95	1.53M
February 03, 2026	29.54	30.15	30.15	30.49	29.36	1.42M
February 02, 2026	28.82	29.48	29.48	29.5	28.61	1.49M
January 30, 2026	28.43	28.9	28.9	29.01	28.3	1.24M
January 29, 2026	29.35	29	29	29.61	28.64	1.25M
January 28, 2026	30.01	29.15	29.15	30.01	28.33	1.46M
January 27, 2026	30.76	29.91	29.91	30.76	29.87	1.29M
January 26, 2026	31.07	30.54	30.54	31.12	30.18	1.86M
January 23, 2026	31	31.01	31.01	31.1	30.44	1.75M
January 22, 2026	30.88	30.97	30.97	31.73	30.51	3.02M
January 21, 2026	27.73	30.21	30.21	30.5	27.73	3.35M
January 20, 2026	27.09	27.25	27.25	27.43	26.59	1.88M
January 16, 2026	27.76	27.53	27.53	28.07	27.51	1.84M
January 15, 2026	27.42	27.71	27.71	28.24	27.23	2.21M
January 14, 2026	27.58	27.06	27.06	27.68	26.94	1.88M
January 13, 2026	27.27	27.39	27.39	27.76	27.01	2.24M
January 12, 2026	26.49	27.3	27.3	27.48	26.42	2.02M
January 09, 2026	26.66	26.69	26.69	26.85	26.07	1.88M
January 08, 2026	25.63	26.68	26.68	26.88	25.62	2.49M
January 07, 2026	25.94	25.8	25.8	26	25.42	1.24M
January 06, 2026	24.82	25.88	25.88	25.95	24.76	1.42M
January 05, 2026	24.9	25.03	25.03	25.35	24.78	1.63M
January 02, 2026	24	24.95	24.95	25.03	23.98	1.62M
December 31, 2025	24.08	23.76	23.76	24.08	23.76	1.04M
December 30, 2025	23.91	24.1	24.1	24.24	23.72	1.31M
December 29, 2025	23.64	23.98	23.98	24	23.64	1.01M
December 26, 2025	23.61	23.89	23.89	23.99	23.54	963,501
December 24, 2025	23.48	23.63	23.63	23.74	23.35	638,513
December 23, 2025	23.6	23.49	23.49	23.7	23.28	1.06M
December 22, 2025	23.92	23.73	23.73	24.07	23.65	1.05M
December 19, 2025	23.58	23.73	23.73	23.92	23.4	9.83M
December 18, 2025	23.07	23.6	23.6	23.75	23	2.03M
December 17, 2025	22.81	22.82	22.82	23.12	22.56	1.83M
December 16, 2025	22.66	22.86	22.86	22.98	22.39	1.93M
December 15, 2025	22.9	22.56	22.56	23.18	22.44	1.56M
December 12, 2025	23.21	22.74	22.74	23.25	22.61	1.11M
December 11, 2025	22.69	23.14	23.14	23.24	22.68	2.05M
December 10, 2025	21.77	22.68	22.68	22.91	21.58	2.36M
December 09, 2025	21.16	21.64	21.64	22.2	21.11	1.96M
December 08, 2025	21.1	21.28	21.28	21.46	21	2.79M
December 05, 2025	21.93	21	21	22.08	21	1.66M
December 04, 2025	22.51	21.91	21.91	22.56	21.66	1.05M
December 03, 2025	22.49	22.51	22.51	22.88	22.31	1.83M
December 02, 2025	22.68	22.39	22.39	22.79	22.18	1.54M
December 01, 2025	22.31	22.48	22.48	22.74	22.05	1.95M
November 28, 2025	22.33	22.41	22.41	22.69	22.21	827,200
November 26, 2025	22.16	22.48	22.48	22.91	22.16	1.98M
November 25, 2025	22.04	22.45	22.45	22.66	21.92	1.71M
November 24, 2025	20.85	21.91	21.91	21.94	20.85	1.55M

Dana Incorporated (DAN) NYSE