Dana Incorporated - DAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.63	20.85	20.85	20.86	19.62	2.37M
November 20, 2025	20.25	19.47	19.47	20.67	18.95	2.74M
November 19, 2025	20.02	20.05	20.05	20.6	19.87	1.55M
November 18, 2025	19.92	20	20	20.09	19.7	1.07M
November 17, 2025	20.69	20.05	20.05	20.84	19.87	1.48M
November 14, 2025	21.18	20.81	20.81	21.28	20.56	1.1M
November 13, 2025	21.69	21.09	21.09	21.88	21.01	1.44M
November 12, 2025	21.74	21.75	21.75	22.08	21.64	1.58M
November 11, 2025	21.46	21.74	21.74	21.81	21.34	1.44M
November 10, 2025	21.87	21.39	21.39	22	21.37	2.29M
November 07, 2025	21.26	21.71	21.71	21.73	20.89	1.56M
November 06, 2025	21.52	21.44	21.34	21.75	21.16	1.84M
November 05, 2025	20.59	21.49	21.39	21.54	20.52	2.31M
November 04, 2025	20.33	20.54	20.44	20.8	20	2.08M
November 03, 2025	20.51	20.6	20.5	20.88	20.32	2.22M
October 31, 2025	20.86	20.3	20.21	21.12	20.19	2.1M
October 30, 2025	21.14	20.9	20.8	21.68	20.85	3.04M
October 29, 2025	20.75	21.56	21.46	22.13	20.75	4.99M
October 28, 2025	19.75	20.03	19.94	20.21	19.46	2.49M
October 27, 2025	20.06	19.79	19.7	20.06	19.63	1.99M
October 24, 2025	19.85	19.88	19.79	20.14	19.34	2.49M
October 23, 2025	19.63	19.85	19.85	20.12	19.63	1.76M
October 22, 2025	19.8	19.67	19.67	20	19.41	2.17M
October 21, 2025	19.53	19.85	19.85	20.08	19.5	1.72M
October 20, 2025	19.11	19.34	19.34	19.41	19.06	1.74M
October 17, 2025	18.74	18.89	18.89	19.12	18.65	1.74M

Dana Incorporated (DAN) NYSE