Dana Incorporated - DAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.7	20.78	20.78	20.8	20.48	1.11M
September 09, 2025	20.78	20.55	20.55	20.78	20.37	1.19M
September 08, 2025	20.6	20.76	20.76	20.88	20.23	1.71M
September 05, 2025	20.73	20.61	20.61	20.92	20.28	1.45M
September 04, 2025	20.3	20.67	20.67	20.69	20.26	1.35M
September 03, 2025	20.16	20.3	20.3	20.68	20.05	1.63M
September 02, 2025	19.81	20.25	20.25	20.3	19.67	1.64M
August 29, 2025	20.35	20.16	20.16	20.42	20.04	1.98M
August 28, 2025	20.62	20.35	20.35	20.62	20.29	1.55M
August 27, 2025	20.21	20.51	20.51	20.62	20.15	1.34M
August 26, 2025	19.98	20.35	20.35	20.37	19.92	2.3M
August 25, 2025	19.71	19.99	19.99	20.13	19.67	1.5M
August 22, 2025	18.81	19.82	19.82	19.92	18.81	2.09M
August 21, 2025	18.53	18.72	18.72	18.77	18.47	1.35M
August 20, 2025	18.72	18.68	18.68	18.82	18.58	1.76M
August 19, 2025	18.57	18.8	18.8	18.81	18.57	1.55M
August 18, 2025	18.45	18.52	18.52	18.65	18.38	1.82M
August 15, 2025	18.82	18.51	18.51	18.9	18.43	1.71M
August 14, 2025	18.96	18.75	18.75	18.99	18.6	2.49M
August 13, 2025	18.76	19.23	19.23	19.34	18.54	3.03M
August 12, 2025	17.89	18.67	18.67	18.71	17.79	4.14M
August 11, 2025	17.43	17.82	17.82	17.93	17.43	1.9M
August 08, 2025	17.39	17.54	17.54	17.8	17.38	1.62M
August 07, 2025	17.77	17.57	17.47	18.12	17.37	2.42M
August 06, 2025	16.63	17.62	17.52	17.63	16.58	3.82M
August 05, 2025	16.29	16.51	16.42	17.11	16.19	4.65M
August 04, 2025	15.94	15.37	15.28	15.94	15.31	1.88M
August 01, 2025	15.63	15.64	15.55	15.77	15.36	1.53M
July 31, 2025	15.72	15.92	15.92	16.23	15.68	1.46M
July 30, 2025	16.11	15.95	15.95	16.11	15.8	2.27M
July 29, 2025	16.4	16.1	16.1	16.4	15.95	2.37M
July 28, 2025	16.27	16.28	16.28	16.39	16.19	1.85M
July 25, 2025	16.35	16.27	16.27	16.39	15.97	1.47M

Dana Incorporated (DAN) NYSE