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 $1,797.59 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,143.61, while $1000 invested 1 year ago would be worth $1,102.45. This corresponds to total returns of 79.76%, 14.36%, 10.24%, respectively, with annualized returns of 6.04%, 2.72%, 10.24%.

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
November 10, 2026	22.88	23.89	23.89	24.04	22.88	2.15M
November 09, 2026	21.82	23.11	23.11	23.14	21.75	1.37M
November 06, 2026	22.25	21.5	21.5	22.28	21.47	1.04M
November 05, 2026	23.73	22.26	22.26	23.85	22.07	1.52M
November 04, 2026	24.4	23.72	23.72	24.77	23.41	1.72M
November 03, 2026	22.99	23.57	23.57	24.09	22.99	2.14M
November 02, 2026	23.25	22.89	22.89	23.76	22.2	2.22M
October 30, 2026	24.58	23.11	23.11	24.58	22.65	2.25M
October 29, 2026	25.55	24.85	24.85	26.25	24.56	2.22M
October 28, 2026	26.05	25.48	25.48	27.04	24.36	3.41M
October 27, 2026	27.37	27.2	27.2	27.62	27.06	2.31M
October 26, 2026	27.24	27.05	27.05	27.62	26.97	1.51M
October 23, 2026	27.71	26.83	26.83	27.71	26.22	2.12M
October 22, 2026	28.61	28.23	28.23	29	28	1.79M
October 21, 2026	29.25	29.05	29.05	29.5	28.83	1.16M
October 20, 2026	28.37	29.19	29.19	29.4	28.37	1.48M
October 19, 2026	29.1	28.76	28.76	29.1	28.67	1.28M
October 16, 2026	28.73	28.97	28.97	29.5	28.67	1.18M
October 15, 2026	28.03	28.49	28.49	28.51	27.55	1.17M
October 14, 2026	28.13	27.98	27.98	28.43	27.74	1.17M
October 13, 2026	27.6	28.45	28.45	28.79	27.6	1.24M
October 12, 2026	29.08	27.93	27.93	29.35	27.91	2.05M
October 09, 2026	28.79	29.34	29.34	29.56	28.79	1.19M
October 08, 2026	27.47	29.02	29.02	29.04	27.47	1.48M
October 07, 2026	27.8	28.02	28.02	28.04	27.47	888,775
October 06, 2026	28.43	28.43	28.43	28.57	28.04	769,175
October 05, 2026	28.01	28.1	28.1	28.47	27.84	905,766
October 02, 2026	27.91	27.88	27.88	28.25	27.5	981,854
October 01, 2026	27.68	27.63	27.63	27.82	26.65	1.2M
September 30, 2026	27.1	27.31	27.31	28.38	27.1	1.46M
September 29, 2026	27.22	27.37	27.37	27.46	26.71	1.28M
September 28, 2026	27.19	27.12	27.12	27.35	26.34	1.36M
September 25, 2026	27.79	27.14	27.14	27.79	26.96	1.44M
September 24, 2026	29.56	27.35	27.35	29.76	27.1	2.11M
September 23, 2026	29.93	29.7	29.7	30.26	29.26	1.28M
September 22, 2026	30.31	30.21	30.21	30.62	29.93	1.18M
September 21, 2026	30.19	29.99	29.99	30.43	29.78	990,444
September 18, 2026	30.17	29.81	29.81	30.65	29.6	4.09M
September 17, 2026	30.89	30.5	30.5	31.26	30.48	1.21M
September 16, 2026	30.54	29.96	29.96	30.57	29.39	1.23M
September 15, 2026	30.29	30.15	30.15	30.63	30.01	1.31M
September 11, 2026	31.25	31.08	31.08	31.27	30.92	1.1M
September 10, 2026	30.11	30.67	30.67	30.7	29.9	1.08M
September 09, 2026	31.36	30.45	30.45	31.36	30.36	1.13M
September 08, 2026	32.06	31.29	31.29	32.21	31.11	1.15M
September 04, 2026	31.4	32.04	32.04	32.3	31.4	1.48M
September 03, 2026	31.01	31.52	31.52	31.81	30.99	1.5M
September 02, 2026	29.68	30.67	30.67	30.96	29.49	1.55M
September 01, 2026	29.92	29.37	29.37	29.92	29.06	1.34M
August 31, 2026	30.37	29.98	29.98	30.49	29.94	1.31M
August 28, 2026	30.38	30.35	30.35	30.73	30.16	1.03M
August 27, 2026	29.99	30.06	30.06	30.5	29.74	1.58M
August 26, 2026	30.23	30.08	30.08	30.35	29.65	1.2M
August 25, 2026	30.43	30.16	30.16	30.43	29.89	1.23M
August 24, 2026	31.53	30.15	30.15	31.53	29.95	1.23M
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