Dark

DAN
Dana Incorporated
stock NYSE

At Close

Aug 5, 2026 3:59:57 PM EDT

28.03USD+1.668%(+0.46)1,613,410

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.57)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

27.57USD+0.073%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	27.2100	28.7100	27.2100	28.0200	+1.632%	1,613,630	0.000%
2026-08-04	27.4200	27.8600	27.0300	27.5700	-0.217%	1,705,155	+1.632%
2026-08-03	26.7100	27.7500	26.7100	27.6300	+2.599%	1,428,018	+1.412%
2026-07-31	27.3500	27.3875	26.0850	26.9300	-0.480%	1,178,546	+4.048%
2026-07-30	27.5400	27.5500	26.4100	27.0600	+0.932%	1,257,337	+3.548%
2026-07-29	27.2900	27.7450	26.7600	26.8100	-2.082%	1,189,086	+4.513%
2026-07-28	27.1100	27.6150	26.7526	27.3800	+0.514%	1,173,560	+2.337%
2026-07-27	27.3800	27.6100	26.7500	27.2400	+0.628%	1,161,474	+2.863%
2026-07-24	27.8900	27.9500	26.9350	27.0700	-2.027%	1,062,746	+3.509%
2026-07-23	27.8500	28.0700	27.3600	27.6300	-1.462%	1,213,700	+1.412%
2026-07-22	27.4200	28.1200	27.4100	28.0400	+2.224%	1,027,719	-0.071%
2026-07-21	26.6000	27.4500	26.1800	27.4300	+4.895%	1,505,907	+2.151%
2026-07-20	26.8500	26.8500	25.9500	26.1500	-1.544%	920,761	+7.151%
2026-07-17	26.2000	26.9600	25.7800	26.5600	-0.932%	1,188,306	+5.497%
2026-07-16	27.5200	27.8400	26.7500	26.8100	-3.283%	1,483,724	+4.513%
2026-07-15	27.3100	27.7700	27.0700	27.7200	+2.401%	1,003,388	+1.082%
2026-07-14	27.7700	27.9700	26.9400	27.0700	-0.624%	988,989	+3.509%
2026-07-13	27.3100	27.6200	26.9900	27.2400	-0.329%	1,586,097	+2.863%
2026-07-10	26.4200	27.4700	26.3800	27.3300	+3.562%	1,725,777	+2.525%
2026-07-09	25.9400	26.5700	25.7013	26.3900	+3.167%	1,332,425	+6.177%
2026-07-08	25.0500	25.6150	24.6400	25.5800	+0.590%	1,480,949	+9.539%
2026-07-07	25.8300	26.1500	25.3400	25.4300	-2.679%	1,221,376	+10.185%
2026-07-06	25.1500	26.1600	25.1500	26.1300	+4.898%	2,796,505	+7.233%
2026-07-02	25.8100	26.4750	24.6000	24.9100	-4.996%	1,946,978	+12.485%
2026-07-01	26.7700	26.8200	26.1100	26.2200	-3.638%	1,895,213	+6.865%
2026-06-30	26.5700	27.3650	26.4840	27.2100	+2.757%	1,714,244	+2.977%
2026-06-29	27.6700	27.8100	26.4200	26.4800	-5.866%	2,788,242	+5.816%
2026-06-26	28.1700	28.3500	27.1900	28.1300	-1.125%	5,916,502	-0.391%
2026-06-25	28.8400	29.3100	28.0800	28.4500	+0.601%	1,475,782	-1.511%
2026-06-24	28.6700	28.9500	27.9000	28.2800	-1.498%	1,556,155	-0.919%
2026-06-23	29.0100	29.2700	28.6000	28.7100	-3.755%	2,042,955	-2.403%
2026-06-22	29.3900	29.9350	29.0025	29.8300	+2.228%	1,559,273	-6.068%
2026-06-18	28.8900	29.2100	27.8700	29.1800	+2.710%	5,463,361	-3.975%
2026-06-17	29.5100	29.9200	28.3500	28.4100	-5.174%	2,056,553	-1.373%
2026-06-16	29.8300	30.3800	29.2850	29.9600	+1.628%	1,877,415	-6.475%
2026-06-15	31.5000	31.6150	29.3400	29.4800	-4.317%	2,194,004	-4.953%
2026-06-12	29.6600	31.0300	28.3400	30.8100	+2.325%	3,475,973	-9.056%
2026-06-11	33.1750	34.3150	29.2100	30.1100	-15.111%	5,094,132	-6.941%
2026-06-10	36.6000	36.7100	35.4550	35.4700	-2.955%	815,137	-21.004%
2026-06-09	37.2200	37.4900	35.6100	36.5500	-0.327%	922,713	-23.338%
2026-06-08	35.7500	36.8100	35.7500	36.6700	+3.675%	1,170,162	-23.589%
2026-06-05	36.1900	36.1900	34.9120	35.3700	-3.598%	1,031,730	-20.780%
2026-06-04	36.2500	36.8500	35.6000	36.6900	+0.383%	621,503	-23.630%
2026-06-03	36.1800	37.5400	36.1600	36.5500	-0.027%	1,182,150	-23.338%
2026-06-02	34.9300	36.9750	34.5100	36.5600	+5.665%	1,175,082	-23.359%
2026-06-01	34.8300	35.0850	33.8800	34.6000	-2.287%	1,089,280	-19.017%
2026-05-29	36.1500	36.2200	35.2100	35.4100	-2.101%	1,229,992	-20.870%
2026-05-28	35.7800	36.2200	35.2700	36.1700	+0.361%	1,294,790	-22.532%
2026-05-27	35.5900	36.2200	35.2900	36.0400	+2.415%	1,191,413	-22.253%
2026-05-26	34.7200	35.2500	34.5650	35.1900	+3.015%	771,326	-20.375%
2026-05-22	34.1000	35.6300	33.7900	34.1600	+0.886%	659,916	-17.974%
2026-05-21	33.3700	33.9800	32.8000	33.8600	-0.059%	838,540	-17.247%
2026-05-20	32.4600	33.9000	32.1700	33.8800	+5.381%	1,167,391	-17.296%
2026-05-19	32.6600	32.7100	31.5450	32.1500	-3.424%	1,601,347	-12.846%
2026-05-18	33.2500	33.8400	32.8800	33.2900	+0.574%	1,025,605	-15.831%
2026-05-15	34.0300	34.3300	33.0800	33.1000	-4.252%	715,164	-15.347%
2026-05-14	34.8000	35.2100	34.5050	34.5700	+0.817%	735,719	-18.947%
2026-05-13	33.7800	34.5900	33.6300	34.2900	+1.330%	833,818	-18.285%
2026-05-12	33.8200	34.0450	33.3200	33.8400	-0.059%	843,521	-17.199%
2026-05-11	34.6800	34.7750	33.7950	33.8600	-2.421%	1,079,725	-17.247%
2026-05-08	34.8000	35.2500	34.4000	34.7000	+0.405%	787,208	-19.251%
2026-05-07	35.7800	36.2700	34.5500	34.5600	-2.921%	937,501	-18.924%
2026-05-06	35.6400	36.2000	35.4400	35.6000	+2.801%	745,584	-21.292%
2026-05-05	35.0100	35.4900	34.6100	34.6300	-0.087%	862,566	-19.087%
2026-05-04	35.5800	35.6600	34.3300	34.6600	-3.373%	939,775	-19.158%
2026-05-01	36.1900	36.3600	35.1750	35.8700	-1.591%	1,170,809	-21.885%
2026-04-30	35.6300	37.0300	34.8001	36.4500	+1.759%	1,360,742	-23.128%
2026-04-29	37.6550	37.7400	35.2800	35.8200	-4.810%	1,629,364	-21.776%
2026-04-28	38.2700	38.4600	37.1000	37.6300	-2.209%	1,141,887	-25.538%
2026-04-27	39.0000	39.5600	38.2000	38.4800	-1.156%	1,002,499	-27.183%
2026-04-24	38.3100	39.0000	37.9400	38.9300	+1.433%	836,674	-28.025%
2026-04-23	38.2500	38.7500	37.6400	38.3800	+1.133%	799,936	-26.993%
2026-04-22	38.3000	38.6000	37.5600	37.9500	+0.158%	732,793	-26.166%
2026-04-21	37.7900	38.4850	37.6400	37.8900	+0.106%	1,003,197	-26.049%
2026-04-20	36.8800	37.9700	36.8468	37.8500	+2.132%	968,769	-25.971%
2026-04-17	36.4700	37.8450	35.8300	37.0600	+4.926%	1,054,719	-24.393%
2026-04-16	35.2600	35.9600	35.2032	35.3200	-0.141%	975,844	-20.668%
2026-04-15	36.3500	36.4100	34.6600	35.3700	-3.361%	750,609	-20.780%
2026-04-14	36.7700	36.9450	36.5100	36.6000	-0.245%	840,420	-23.443%
2026-04-13	36.2600	36.7000	35.8000	36.6900	+0.631%	717,694	-23.630%
2026-04-10	36.5000	36.6700	35.9800	36.4600	+0.913%	864,564	-23.149%
2026-04-09	35.2800	36.4800	35.1200	36.1300	+1.976%	1,061,390	-22.447%
2026-04-08	35.2200	35.8800	34.8800	35.4300	+6.237%	923,161	-20.914%
2026-04-07	33.4800	33.5800	32.9300	33.3500	+0.120%	1,003,901	-15.982%
2026-04-06	33.4000	33.8499	33.0000	33.3100	-0.269%	886,778	-15.881%
2026-04-02	33.5400	33.9200	32.8750	33.4000	-2.709%	887,427	-16.108%
2026-04-01	34.1100	34.7800	33.9200	34.3300	+2.021%	887,987	-18.380%
2026-03-31	32.3800	33.7200	32.3000	33.6500	+5.751%	1,036,417	-16.731%
2026-03-30	33.1400	33.2400	31.6200	31.8200	-2.243%	1,142,773	-11.942%
2026-03-27	33.1100	33.5000	32.3750	32.5500	-0.913%	1,133,459	-13.917%
2026-03-26	32.9400	33.5500	32.3700	32.8500	-2.406%	1,417,151	-14.703%
2026-03-25	34.1500	34.2500	33.2700	33.6600	+0.899%	1,618,328	-16.756%
2026-03-24	32.4800	33.7600	32.4800	33.3600	+2.081%	1,290,024	-16.007%
2026-03-23	31.2500	33.2100	31.2500	32.6800	+4.043%	1,274,678	-14.259%
2026-03-20	31.9600	32.1100	31.0100	31.4100	-1.474%	4,411,914	-10.793%
2026-03-19	31.6800	32.3000	31.0500	31.8800	-1.239%	1,516,766	-12.108%
2026-03-18	32.6700	33.1050	32.2300	32.2800	-1.555%	1,535,259	-13.197%
2026-03-17	32.3200	32.9700	31.9600	32.7900	+3.016%	1,251,047	-14.547%
2026-03-16	31.7700	32.3800	31.6100	31.8300	+1.434%	801,481	-11.970%
2026-03-13	31.9900	32.3200	30.9900	31.3800	-1.599%	1,394,067	-10.707%
2026-03-12	31.2600	31.9200	30.8400	31.8900	-0.313%	1,579,688	-12.135%
2026-03-11	32.0000	32.7050	31.7300	31.9900	-0.374%	1,006,707	-12.410%
2026-03-10	32.8400	33.4000	31.9500	32.1100	-2.163%	1,606,918	-12.737%
2026-03-09	31.6500	32.8400	30.5900	32.8200	+0.582%	1,819,637	-14.625%
2026-03-06	32.9800	33.3300	32.2150	32.6300	-3.803%	1,259,160	-14.128%
2026-03-05	33.7100	34.4700	33.4300	33.9200	-0.848%	1,576,204	-17.394%
2026-03-04	34.1800	34.2500	33.4975	34.2100	+1.604%	1,142,954	-18.094%
2026-03-03	33.3300	34.3500	32.1400	33.6700	-2.856%	1,410,250	-16.781%
2026-03-02	33.6100	34.8600	32.9520	34.6600	+1.227%	1,603,274	-19.158%
2026-02-27	34.3400	34.5400	33.8050	34.2400	-1.835%	2,107,157	-18.166%
2026-02-26	35.9200	36.2800	34.6900	34.8800	-2.515%	1,372,026	-19.667%
2026-02-25	35.9800	36.0947	35.3600	35.7800	+0.112%	1,223,308	-21.688%
2026-02-24	35.0200	35.8100	35.0000	35.7400	+2.583%	1,447,075	-21.600%
2026-02-23	34.2400	35.1500	34.0100	34.8400	+1.663%	1,665,342	-19.575%
2026-02-20	34.1200	34.2800	33.1700	34.2700	+0.381%	1,318,946	-18.238%
2026-02-19	34.4100	34.4200	33.1500	34.1400	-1.812%	2,489,240	-17.926%
2026-02-18	33.5800	35.7100	33.5000	34.7700	+5.780%	3,121,681	-19.413%
2026-02-17	32.9900	33.3300	32.6600	32.8700	-1.557%	1,540,405	-14.755%
2026-02-13	33.1600	34.0400	32.7400	33.3900	+0.694%	1,176,075	-16.083%
2026-02-12	33.0200	33.8500	32.1500	33.1600	-0.719%	1,239,381	-15.501%
2026-02-11	33.0300	34.0500	32.6200	33.4000	+4.147%	1,832,500	-16.108%
2026-02-10	31.9400	32.5000	31.6650	32.0700	-0.093%	807,456	-12.629%
2026-02-09	31.6900	32.4550	31.1900	32.1000	+1.294%	1,065,639	-12.710%
2026-02-06	30.6300	31.8100	30.4700	31.6900	+4.243%	1,782,017	-11.581%
2026-02-05	30.1400	30.9700	29.7000	30.4000	+0.297%	1,040,507	-7.829%
2026-02-04	30.2200	31.0099	29.9500	30.3100	+0.531%	1,532,863	-7.555%
2026-02-03	29.5400	30.4910	29.3600	30.1500	+2.273%	1,422,497	-7.065%
2026-02-02	28.8200	29.5000	28.6050	29.4800	+2.007%	1,493,125	-4.953%
2026-01-30	28.4300	29.0100	28.3000	28.9000	-0.345%	1,244,586	-3.045%
2026-01-29	29.3500	29.6100	28.6400	29.0000	-0.515%	1,253,451	-3.379%
2026-01-28	30.0100	30.0100	28.3300	29.1500	-2.541%	1,458,445	-3.877%
2026-01-27	30.7600	30.7600	29.8700	29.9100	-2.063%	1,286,422	-6.319%
2026-01-26	31.0700	31.1199	30.1800	30.5400	-1.516%	1,849,515	-8.251%
2026-01-23	31.0000	31.0950	30.4400	31.0100	+0.129%	1,753,442	-9.642%
2026-01-22	30.8800	31.7319	30.5100	30.9700	+2.516%	3,019,495	-9.525%
2026-01-21	27.7300	30.5000	27.7300	30.2100	+10.862%	3,349,825	-7.249%
2026-01-20	27.0900	27.4300	26.5934	27.2500	-1.017%	1,875,371	+2.826%
2026-01-16	27.7600	28.0700	27.5100	27.5300	-0.650%	1,839,351	+1.780%
2026-01-15	27.4200	28.2400	27.2300	27.7100	+2.402%	2,208,976	+1.119%
2026-01-14	27.5800	27.6750	26.9400	27.0600	-1.205%	1,877,636	+3.548%
2026-01-13	27.2700	27.7600	27.0100	27.3900	+0.330%	2,239,528	+2.300%
2026-01-12	26.4900	27.4816	26.4200	27.3000	+2.286%	2,015,049	+2.637%
2026-01-09	26.6600	26.8500	26.0700	26.6900	+0.037%	1,846,933	+4.983%
2026-01-08	25.6300	26.8750	25.6200	26.6800	+3.411%	2,480,625	+5.022%
2026-01-07	25.9400	26.0000	25.4150	25.8000	-0.309%	1,238,562	+8.605%
2026-01-06	24.8200	25.9500	24.7600	25.8800	+3.396%	1,417,630	+8.269%
2026-01-05	24.9000	25.3500	24.7800	25.0300	+0.321%	1,625,800	+11.946%
2026-01-02	24.0000	25.0300	23.9800	24.9500	+5.008%	1,621,163	+12.305%
2025-12-31	24.0800	24.0800	23.7600	23.7600	-1.411%	1,044,338	+17.929%
2025-12-30	23.9100	24.2400	23.7200	24.1000	+0.500%	1,301,174	+16.266%
2025-12-29	23.6400	24.0000	23.6400	23.9800	+0.377%	1,010,513	+16.847%
2025-12-26	23.6100	23.9900	23.5350	23.8900	+1.100%	962,547	+17.288%
2025-12-24	23.4700	23.7400	23.2100	23.6300	+0.596%	638,513	+18.578%
2025-12-23	23.6000	23.7000	23.2800	23.4900	-1.011%	1,057,555	+19.285%
2025-12-22	23.9200	24.0650	23.6500	23.7300	0.000%	1,045,059	+18.078%
2025-12-19	23.5800	23.9200	23.4000	23.7300	+0.551%	9,834,754	+18.078%
2025-12-18	23.0700	23.7500	23.0000	23.6000	+3.418%	2,026,568	+18.729%
2025-12-17	22.8100	23.1190	22.5600	22.8200	-0.175%	1,827,095	+22.787%
2025-12-16	22.6600	22.9800	22.3900	22.8600	+1.330%	1,933,660	+22.572%
2025-12-15	22.9000	23.1800	22.4400	22.5600	-0.792%	1,559,517	+24.202%
2025-12-12	23.2100	23.2450	22.6100	22.7400	-1.729%	1,113,118	+23.219%
2025-12-11	22.6900	23.2400	22.6750	23.1400	+2.028%	2,048,790	+21.089%
2025-12-10	21.7700	22.9050	21.5800	22.6800	+4.806%	2,361,228	+23.545%
2025-12-09	21.1600	22.2000	21.1130	21.6400	+1.692%	1,961,725	+29.482%
2025-12-08	21.1000	21.4600	21.0000	21.2800	+1.333%	2,791,521	+31.673%
2025-12-05	21.9300	22.0800	21.0000	21.0000	-4.153%	1,662,327	+33.429%
2025-12-04	22.5100	22.5550	21.6600	21.9100	-2.665%	1,355,059	+27.887%
2025-12-03	22.4900	22.8800	22.3100	22.5100	+0.536%	1,829,104	+24.478%
2025-12-02	22.6800	22.7900	22.1750	22.3900	-0.400%	1,541,104	+25.145%
2025-12-01	22.3100	22.7400	22.0500	22.4800	+0.312%	1,946,376	+24.644%
2025-11-28	22.3300	22.6850	22.2100	22.4100	-0.311%	827,195	+25.033%
2025-11-26	22.1600	22.9050	22.1600	22.4800	+0.134%	1,978,607	+24.644%
2025-11-25	22.0400	22.6600	21.9200	22.4500	+2.465%	1,712,899	+24.811%
2025-11-24	20.8500	21.9350	20.8500	21.9100	+5.084%	2,052,146	+27.887%
2025-11-21	19.6300	20.8600	19.6175	20.8500	+7.088%	2,369,575	+34.388%
2025-11-20	20.2500	20.6700	18.9550	19.4700	-2.893%	2,736,967	+43.914%
2025-11-19	20.0200	20.6000	19.8700	20.0500	+0.250%	1,545,005	+39.751%
2025-11-18	19.9200	20.0900	19.7000	20.0000	-0.249%	1,073,633	+40.100%
2025-11-17	20.6900	20.8400	19.8700	20.0500	-3.652%	1,476,258	+39.751%
2025-11-14	21.1800	21.2800	20.5600	20.8100	-1.328%	1,095,426	+34.647%
2025-11-13	21.6900	21.8800	21.0100	21.0900	-3.034%	1,440,333	+32.859%
2025-11-12	21.7400	22.0800	21.6350	21.7500	+0.046%	1,582,110	+28.828%
2025-11-11	21.4600	21.8100	21.3400	21.7400	+1.636%	1,435,740	+28.887%
2025-11-10	21.8700	22.0000	21.3700	21.3900	-1.474%	2,285,653	+30.996%
2025-11-07	21.2600	21.7250	20.8900	21.7100	+1.259%	1,560,473	+29.065%
2025-11-06	21.5200	21.7500	21.1600	21.4400	-0.233%	1,844,286	+30.690%
2025-11-05	20.5900	21.5390	20.5200	21.4900	+4.625%	2,309,005	+30.386%
2025-11-04	20.3300	20.7950	20.0000	20.5400	-0.291%	2,078,945	+36.417%
2025-11-03	20.5100	20.8799	20.3200	20.6000	+1.478%	2,222,675	+36.019%
2025-10-31	20.8600	21.1200	20.1900	20.3000	-2.871%	2,096,090	+38.030%
2025-10-30	21.1400	21.6800	20.8500	20.9000	-3.061%	3,037,602	+34.067%
2025-10-29	20.7500	22.1250	20.7500	21.5600	+7.639%	4,986,210	+29.963%
2025-10-28	19.7500	20.2115	19.4620	20.0300	+1.213%	2,492,131	+39.890%
2025-10-27	20.0600	20.0600	19.6300	19.7900	-0.453%	1,992,106	+41.587%
2025-10-24	19.8500	20.1350	19.3400	19.8800	+0.151%	2,486,995	+40.946%
2025-10-23	19.6300	20.1200	19.6300	19.8500	+0.915%	1,756,412	+41.159%
2025-10-22	19.8000	20.0000	19.4100	19.6700	-0.907%	2,172,292	+42.450%
2025-10-21	19.5300	20.0800	19.5000	19.8500	+2.637%	1,715,139	+41.159%
2025-10-20	19.1100	19.4100	19.0600	19.3400	+2.382%	1,737,788	+44.881%
2025-10-17	18.7400	19.1200	18.6537	18.8900	-0.788%	1,743,879	+48.332%
2025-10-16	18.9700	19.0400	18.6150	19.0400	+0.741%	1,585,509	+47.164%
2025-10-15	18.7700	19.3600	18.7700	18.9000	+1.832%	2,556,982	+48.254%
2025-10-14	17.9500	18.6800	17.8900	18.5600	+1.532%	1,720,498	+50.970%
2025-10-13	18.3700	18.5265	17.9900	18.2800	+0.827%	1,531,207	+53.282%
2025-10-10	18.6500	18.9600	18.0200	18.1300	-1.306%	2,686,697	+54.550%
2025-10-09	18.5500	18.5500	17.7400	18.3700	-1.183%	2,462,817	+52.531%
2025-10-08	18.7500	18.9600	18.5600	18.5900	-0.215%	2,400,706	+50.726%
2025-10-07	19.4300	19.4681	18.5900	18.6300	-4.608%	3,543,412	+50.403%
2025-10-06	20.0900	20.2200	19.5200	19.5300	-2.007%	1,801,232	+43.472%
2025-10-03	20.0500	20.2400	19.7900	19.9300	-0.400%	1,680,159	+40.592%
2025-10-02	19.9400	20.1300	19.8500	20.0100	+0.806%	1,356,281	+40.030%
2025-10-01	19.9100	20.0400	19.5600	19.8500	-0.948%	1,835,736	+41.159%
2025-09-30	19.8800	20.0800	19.6700	20.0400	+0.602%	1,428,233	+39.820%
2025-09-29	20.2100	20.2400	19.7050	19.9200	-0.599%	1,625,817	+40.663%
2025-09-26	19.7500	20.1050	19.7050	20.0400	+1.726%	1,402,016	+39.820%
2025-09-25	19.5000	19.7800	19.4300	19.7000	-0.656%	1,645,877	+42.234%
2025-09-24	19.9200	20.0700	19.7050	19.8300	-0.900%	1,537,698	+41.301%
2025-09-23	20.2500	20.4800	19.9100	20.0100	-0.497%	1,459,900	+40.030%
2025-09-22	20.2900	20.5200	20.1000	20.1100	-1.614%	1,483,678	+39.334%
2025-09-19	21.0000	21.0000	20.3850	20.4400	-2.574%	2,245,137	+37.084%
2025-09-18	20.4500	21.0850	20.4300	20.9800	+2.692%	1,621,432	+33.556%
2025-09-17	20.5300	21.1150	20.3100	20.4300	-0.536%	1,781,517	+37.151%
2025-09-16	20.8700	20.8700	20.4200	20.5400	-1.581%	1,874,008	+36.417%
2025-09-15	21.1100	21.3000	20.8400	20.8700	-0.808%	1,596,665	+34.260%
2025-09-12	21.1600	21.2500	20.9800	21.0400	-0.988%	1,135,475	+33.175%
2025-09-11	20.7600	21.3950	20.7100	21.2500	+2.262%	1,728,809	+31.859%
2025-09-10	20.7000	20.7950	20.4800	20.7800	+1.119%	1,107,056	+34.841%
2025-09-09	20.7800	20.7800	20.3700	20.5500	-1.012%	1,188,993	+36.350%
2025-09-08	20.6000	20.8750	20.2300	20.7600	+0.728%	1,714,317	+34.971%
2025-09-05	20.7300	20.9200	20.2800	20.6100	-0.290%	1,451,651	+35.953%
2025-09-04	20.3000	20.6900	20.2550	20.6700	+1.823%	1,351,707	+35.559%
2025-09-03	20.1600	20.6800	20.0500	20.3000	+0.247%	1,625,984	+38.030%
2025-09-02	19.8100	20.3000	19.6700	20.2500	+0.446%	1,643,958	+38.370%
2025-08-29	20.3500	20.4200	20.0400	20.1600	-0.934%	1,977,262	+38.988%
2025-08-28	20.6200	20.6200	20.2900	20.3500	-0.780%	1,554,377	+37.690%
2025-08-27	20.2100	20.6200	20.1500	20.5100	+0.786%	1,337,358	+36.616%
2025-08-26	19.9800	20.3700	19.9200	20.3500	+1.801%	2,298,630	+37.690%
2025-08-25	19.7100	20.1300	19.6700	19.9900	+0.858%	1,502,785	+40.170%
2025-08-22	18.8100	19.9150	18.8100	19.8200	+5.876%	2,090,687	+41.372%
2025-08-21	18.5300	18.7700	18.4700	18.7200	+0.214%	1,347,301	+49.679%
2025-08-20	18.7200	18.8200	18.5800	18.6800	-0.638%	1,757,521	+50.000%
2025-08-19	18.5700	18.8100	18.5650	18.8000	+1.512%	1,552,352	+49.043%
2025-08-18	18.4500	18.6500	18.3800	18.5200	+0.054%	1,816,177	+51.296%
2025-08-15	18.8200	18.9000	18.4250	18.5100	-1.280%	1,705,642	+51.378%
2025-08-14	18.9600	18.9900	18.6000	18.7500	-2.496%	2,493,019	+49.440%
2025-08-13	18.7600	19.3350	18.5400	19.2300	+2.999%	3,030,329	+45.710%
2025-08-12	17.8900	18.7100	17.7900	18.6700	+4.770%	4,144,060	+50.080%
2025-08-11	17.4300	17.9250	17.4300	17.8200	+1.596%	1,900,141	+57.239%
2025-08-08	17.3900	17.8000	17.3750	17.5400	-0.171%	1,617,635	+59.749%
2025-08-07	17.7700	18.1200	17.3700	17.5700	-0.284%	2,415,129	+59.476%
2025-08-06	16.6300	17.6250	16.5750	17.6200	+6.723%	3,822,021	+59.024%
2025-08-05	16.2900	17.1100	16.1900	16.5100	+7.417%	4,645,024	+69.715%
2025-08-04	15.9400	15.9400	15.3050	15.3700	-1.726%	1,881,286	+82.303%
2025-08-01	15.6300	15.7650	15.3600	15.6400	-1.759%	1,529,291	+79.156%
2025-07-31	15.7200	16.2300	15.6800	15.9200	-0.188%	1,460,207	+76.005%
2025-07-30	16.1100	16.1150	15.7950	15.9500	-0.932%	2,267,507	+75.674%
2025-07-29	16.4000	16.4000	15.9450	16.1000	-1.106%	2,374,005	+74.037%
2025-07-28	16.2700	16.3900	16.1900	16.2800	+0.061%	1,849,483	+72.113%
2025-07-25	16.3500	16.3850	15.9700	16.2700	-0.489%	1,467,482	+72.219%
2025-07-24	16.4000	16.4300	16.1600	16.3500	-0.849%	3,279,493	+71.376%
2025-07-23	16.3700	16.5800	16.2700	16.4900	+2.105%	1,365,130	+69.921%
2025-07-22	16.2100	16.2850	15.9500	16.1500	-0.981%	1,626,513	+73.498%
2025-07-21	16.3900	16.4950	16.2050	16.3100	0.000%	1,656,682	+71.796%
2025-07-18	16.8200	16.8476	16.1200	16.3100	-2.335%	4,097,836	+71.796%
2025-07-17	16.8300	17.1200	16.6700	16.7000	-1.359%	2,219,892	+67.784%
2025-07-16	16.9700	17.1400	16.4700	16.9300	+0.475%	2,774,636	+65.505%
2025-07-15	17.2000	17.2800	16.7850	16.8500	-1.635%	2,119,286	+66.291%
2025-07-14	17.1100	17.1700	16.7600	17.1300	+1.662%	1,576,809	+63.573%
2025-07-11	17.2000	17.2200	16.7600	16.8500	-2.319%	2,017,514	+66.291%
2025-07-10	17.4000	17.6100	17.1000	17.2500	+0.407%	3,405,412	+62.435%
2025-07-09	17.3500	17.3500	17.0300	17.1800	-0.406%	3,221,730	+63.097%
2025-07-08	17.7200	17.7200	17.1700	17.2500	-1.372%	3,150,814	+62.435%
2025-07-07	17.5900	17.8400	17.3450	17.4900	-1.852%	2,234,767	+60.206%
2025-07-03	17.8100	18.0500	17.7650	17.8200	+0.225%	1,579,242	+57.239%
2025-07-02	17.6000	17.8300	17.4300	17.7800	+1.542%	4,134,867	+57.593%
2025-07-01	17.1100	17.8100	17.0200	17.5100	+2.099%	3,294,400	+60.023%
2025-06-30	17.0100	17.3750	16.8500	17.1500	+0.117%	2,538,952	+63.382%
2025-06-27	17.4400	17.5400	17.0300	17.1300	-0.868%	3,303,136	+63.573%
2025-06-26	16.9100	17.3200	16.7400	17.2800	+3.721%	2,684,098	+62.153%
2025-06-25	17.0600	17.0700	16.6000	16.6600	-2.516%	2,421,426	+68.187%
2025-06-24	17.2300	17.4000	16.9800	17.0900	+1.124%	2,366,686	+63.956%
2025-06-23	16.9900	17.2000	16.6400	16.9000	-1.972%	2,471,233	+65.799%
2025-06-20	17.4800	17.4800	16.8500	17.2400	-0.691%	3,931,088	+62.529%
2025-06-18	17.9000	17.9175	17.2950	17.3600	-1.251%	2,381,918	+61.406%
2025-06-17	17.4800	17.8600	17.3800	17.5800	-0.170%	2,704,489	+59.386%
2025-06-16	17.5100	17.8600	17.2000	17.6100	+2.205%	2,544,854	+59.114%
2025-06-13	17.3500	17.5700	17.1200	17.2300	-0.863%	2,394,429	+62.623%
2025-06-12	18.0000	18.0299	17.3000	17.3800	-1.863%	2,814,991	+61.220%
2025-06-11	17.5300	17.8800	17.4900	17.7100	+1.782%	1,685,296	+58.216%
2025-06-10	17.4500	17.7099	17.3100	17.4000	+0.404%	1,273,381	+61.034%
2025-06-09	17.4700	17.5400	17.2100	17.3300	+0.406%	980,641	+61.685%
2025-06-06	16.7600	17.3200	16.7550	17.2600	+4.797%	1,856,290	+62.341%
2025-06-05	16.4500	16.5599	16.2601	16.4700	+0.182%	989,390	+70.128%
2025-06-04	16.5500	16.5900	16.2300	16.4400	-0.182%	819,005	+70.438%
2025-06-03	16.5600	16.8200	16.3321	16.4700	-0.242%	1,196,100	+70.128%
2025-06-02	16.5100	16.6000	16.1200	16.5100	-0.722%	1,795,873	+69.715%
2025-05-30	16.5800	16.8300	16.4000	16.6300	-0.835%	1,338,404	+68.491%
2025-05-29	16.9300	16.9300	16.5400	16.7700	+0.359%	654,873	+67.084%
2025-05-28	17.1600	17.1917	16.5900	16.7100	-3.074%	1,931,525	+67.684%
2025-05-27	16.7600	17.2500	16.6300	17.2400	+4.994%	1,410,120	+62.529%
2025-05-23	15.6900	16.6600	15.5900	16.4200	+1.483%	1,937,078	+70.646%
2025-05-22	15.7700	16.5200	15.7500	16.1800	+2.795%	2,166,430	+73.177%
2025-05-21	15.9900	16.3300	15.6800	15.7400	-2.599%	1,528,047	+78.018%
2025-05-20	16.0400	16.2900	15.8800	16.1600	+0.937%	1,427,643	+73.391%
2025-05-19	15.7100	16.1500	15.6701	16.0100	-0.497%	1,187,345	+75.016%
2025-05-16	16.0300	16.2300	15.8200	16.0900	+0.124%	1,828,934	+74.145%
2025-05-15	16.5300	16.6300	15.9450	16.0700	-4.117%	2,703,398	+74.362%
2025-05-14	16.4500	16.8750	16.3400	16.7600	+1.576%	1,446,673	+67.184%
2025-05-13	16.4800	16.6900	16.3050	16.5000	+0.979%	1,635,553	+69.818%
2025-05-12	16.5700	16.7800	16.1500	16.3400	+4.609%	1,521,696	+71.481%
2025-05-09	15.1200	15.6450	15.0900	15.6200	+3.102%	1,886,203	+79.385%
2025-05-08	14.8800	15.3200	14.7100	15.1500	+3.554%	1,632,031	+84.950%
2025-05-07	14.7600	14.7700	14.4800	14.6300	+0.137%	2,223,513	+91.524%
2025-05-06	14.3300	14.8000	14.1600	14.6100	+0.551%	967,401	+91.786%
2025-05-05	14.3700	14.9450	14.3300	14.5300	-0.411%	1,484,530	+92.842%
2025-05-02	14.5000	14.6600	14.3100	14.5900	+3.475%	1,702,828	+92.049%
2025-05-01	13.8850	14.2900	13.4500	14.1000	+2.620%	2,721,966	+98.723%
2025-04-30	12.2000	13.8400	12.2000	13.7400	+5.774%	3,192,969	+103.930%
2025-04-29	12.8300	13.1410	12.6800	12.9900	+0.698%	1,800,807	+115.704%
2025-04-28	13.1000	13.2800	12.5450	12.9000	-1.225%	2,042,445	+117.209%
2025-04-25	12.4000	13.2100	12.4000	13.0600	+4.230%	2,335,344	+114.548%
2025-04-24	12.1400	12.5400	11.9850	12.5300	+3.897%	1,089,331	+123.623%
2025-04-23	12.3700	12.6000	12.0300	12.0600	+2.464%	1,500,359	+132.338%
2025-04-22	11.7600	11.8200	11.4100	11.7700	+4.252%	2,563,814	+138.063%
2025-04-21	11.5500	11.6500	11.0600	11.2900	-3.997%	2,013,466	+148.184%
2025-04-17	11.0800	11.7950	10.9800	11.7600	+5.946%	3,441,645	+138.265%
2025-04-16	11.0200	11.2400	10.8450	11.1000	+0.181%	2,387,722	+152.432%
2025-04-15	10.8800	11.2500	10.8550	11.0800	+0.362%	2,058,643	+152.888%
2025-04-14	11.0800	11.3150	10.6100	11.0400	+2.317%	1,756,329	+153.804%
2025-04-11	10.5400	10.8900	10.2600	10.7900	+1.505%	1,964,016	+159.685%
2025-04-10	11.0900	11.3050	10.2450	10.6300	-11.120%	1,696,505	+163.594%
2025-04-09	10.1100	12.2100	10.1100	11.9600	+15.222%	3,821,120	+134.281%
2025-04-08	11.2700	11.3450	10.2200	10.3800	-4.508%	2,343,375	+169.942%
2025-04-07	10.5000	11.7400	10.2500	10.8700	-3.464%	2,517,943	+157.774%
2025-04-04	11.8600	11.9700	10.4400	11.2600	-9.486%	2,728,013	+148.845%
2025-04-03	12.8300	13.0900	12.2001	12.4400	-9.064%	2,080,890	+125.241%
2025-04-02	12.9500	13.7800	12.9500	13.6800	+3.480%	902,458	+104.825%
2025-04-01	13.2400	13.3000	12.8400	13.2200	-0.825%	1,300,089	+111.952%
2025-03-31	12.8500	13.4700	12.7402	13.3300	+1.292%	1,290,399	+110.203%
2025-03-28	13.6800	13.8200	13.1500	13.1600	-4.291%	1,237,948	+112.918%
2025-03-27	14.3300	14.4100	13.1300	13.7500	-6.207%	2,038,617	+103.782%
2025-03-26	14.6200	14.7200	14.2201	14.6600	+0.068%	1,288,731	+91.132%
2025-03-25	14.6700	14.8400	14.5400	14.6500	-0.543%	849,801	+91.263%
2025-03-24	14.4200	14.8150	14.3900	14.7300	+4.173%	1,137,128	+90.224%
2025-03-21	14.1300	14.3100	13.9700	14.1400	-2.281%	2,614,104	+98.161%
2025-03-20	13.9400	14.6100	13.9380	14.4700	+1.473%	918,927	+93.642%
2025-03-19	14.0900	14.3200	13.8600	14.2600	+0.849%	1,213,832	+96.494%
2025-03-18	14.4700	14.5000	14.1000	14.1400	-2.281%	1,038,408	+98.161%
2025-03-17	14.3000	14.6800	14.3000	14.4700	+0.696%	1,352,306	+93.642%
2025-03-14	14.0100	14.3800	13.9300	14.3700	+5.584%	1,037,105	+94.990%
2025-03-13	13.9800	14.3800	13.4900	13.6100	-3.475%	1,574,471	+105.878%
2025-03-12	13.9100	14.3100	13.7000	14.1000	+1.366%	2,670,945	+98.723%
2025-03-11	13.5900	13.9900	13.2000	13.9100	+2.885%	1,623,576	+101.438%
2025-03-10	13.5200	13.9150	13.2800	13.5200	-3.360%	1,882,119	+107.249%
2025-03-07	14.0900	14.2450	13.5400	13.9900	-2.031%	2,054,475	+100.286%
2025-03-06	14.1600	14.6300	14.0900	14.2800	-1.040%	1,123,703	+96.218%
2025-03-05	14.0000	14.6100	13.9900	14.4300	+4.717%	1,623,309	+94.179%
2025-03-04	13.7000	14.1201	13.4400	13.7800	-2.752%	1,999,822	+103.338%
2025-03-03	15.1200	15.3100	13.9600	14.1700	-4.707%	1,269,654	+97.742%
2025-02-28	14.8300	15.0700	14.7300	14.8700	-0.867%	1,566,710	+88.433%
2025-02-27	15.4500	15.6150	14.9100	15.0000	-3.723%	822,083	+86.800%
2025-02-26	15.5700	15.8550	15.4250	15.5800	+0.646%	747,781	+79.846%
2025-02-25	15.5800	15.5800	15.1500	15.4800	+0.716%	1,782,914	+81.008%
2025-02-24	15.9000	15.9400	15.3700	15.3700	-2.164%	1,624,103	+82.303%
2025-02-21	16.5000	16.5000	15.5900	15.7100	-3.738%	1,909,439	+78.358%
2025-02-20	16.9000	16.9000	15.8500	16.3200	-0.488%	2,020,384	+71.691%
2025-02-19	16.5900	16.7800	16.3400	16.4000	-2.844%	2,070,178	+70.854%
2025-02-18	16.6100	16.8900	16.3905	16.8800	+3.242%	1,403,616	+65.995%
2025-02-14	16.4500	16.6400	16.1250	16.3500	+1.616%	1,096,507	+71.376%
2025-02-13	16.2300	16.2300	15.9050	16.0900	+1.835%	903,134	+74.145%

.dark-mode .tXH9nK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tXH9nK{ color: #333333; background-color: white; border: 2px solid #333333; }DANDana Incorporatedstock NYSE

DAN
Dana Incorporated
stock NYSE