Dana Incorporated - DAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	18.97	19.04	19.04	19.04	18.61	1.59M
October 15, 2025	18.77	18.9	18.9	19.36	18.77	2.56M
October 14, 2025	17.95	18.56	18.56	18.68	17.89	1.72M
October 13, 2025	18.37	18.28	18.28	18.53	17.99	1.53M
October 10, 2025	18.65	18.13	18.13	18.96	18.02	2.69M
October 09, 2025	18.55	18.37	18.37	18.55	17.74	2.46M
October 08, 2025	18.75	18.59	18.59	18.96	18.56	2.4M
October 07, 2025	19.43	18.63	18.63	19.47	18.59	3.54M
October 06, 2025	20.09	19.53	19.53	20.22	19.52	1.8M
October 03, 2025	20.05	19.93	19.93	20.24	19.79	1.68M
October 02, 2025	19.94	20.01	20.01	20.13	19.85	1.36M
October 01, 2025	19.91	19.85	19.85	20.04	19.56	1.84M
September 30, 2025	19.88	20.04	20.04	20.08	19.67	1.43M
September 29, 2025	20.21	19.92	19.92	20.24	19.7	1.63M
September 26, 2025	19.75	20.04	20.04	20.11	19.7	1.4M
September 25, 2025	19.5	19.7	19.7	19.78	19.43	1.65M
September 24, 2025	19.92	19.83	19.83	20.07	19.7	1.54M
September 23, 2025	20.25	20.01	20.01	20.48	19.91	1.46M
September 22, 2025	20.29	20.11	20.11	20.52	20.1	1.48M
September 19, 2025	21	20.44	20.44	21	20.39	2.25M
September 18, 2025	20.45	20.98	20.98	21.09	20.43	1.62M
September 17, 2025	20.53	20.43	20.43	21.12	20.31	1.78M
September 16, 2025	20.87	20.54	20.54	20.87	20.42	1.87M
September 15, 2025	21.11	20.87	20.87	21.3	20.84	1.6M
September 12, 2025	21.16	21.04	21.04	21.25	20.98	1.14M
September 11, 2025	20.76	21.25	21.25	21.4	20.71	1.73M

Dana Incorporated (DAN) NYSE