Dark

DAN
Dana Incorporated
stock NYSE

At Close

Sep 22, 2026 3:59:54 PM EDT

30.21USD+0.734%(+0.22)1,176,597

26.01Bid 34.50Ask 8.49Spread

Pre-market

Sep 17, 2026 8:21:30 AM EDT

30.43USD+1.467%(+0.44)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

30.21USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	30.5500	30.660000	29.930000	30.2100	+0.734%	1,176,597	0.000%
2026-09-21	30.1900	30.430000	29.780000	29.9900	+0.604%	1,085,046	+0.734%
2026-09-18	30.1700	30.645000	29.600000	29.8100	-2.262%	4,091,526	+1.342%
2026-09-17	30.8900	31.260000	30.475000	30.5000	+1.802%	1,214,339	-0.951%
2026-09-16	30.5400	30.570000	29.390000	29.9600	-0.630%	1,230,771	+0.834%
2026-09-15	30.2900	30.630000	30.010000	30.1500	-0.495%	1,411,987	+0.199%
2026-09-14	30.5500	30.590000	30.025811	30.3000	-2.510%	1,215,318	-0.297%
2026-09-11	31.2500	31.270000	30.920000	31.0800	+1.337%	1,097,130	-2.799%
2026-09-10	30.1100	30.699000	29.900000	30.6700	+0.722%	1,078,427	-1.500%
2026-09-09	31.3600	31.363346	30.360000	30.4500	-2.685%	1,132,018	-0.788%
2026-09-08	32.0600	32.210000	31.110000	31.2900	-2.341%	1,151,219	-3.452%
2026-09-04	31.4000	32.300000	31.400000	32.0400	+1.650%	1,483,711	-5.712%
2026-09-03	31.0100	31.810000	30.990000	31.5200	+2.771%	1,504,234	-4.156%
2026-09-02	29.6800	30.960000	29.490000	30.6700	+4.426%	1,551,994	-1.500%
2026-09-01	29.9200	29.920000	29.060000	29.3700	-2.035%	1,340,994	+2.860%
2026-08-31	30.3700	30.489900	29.935000	29.9800	-1.219%	1,306,643	+0.767%
2026-08-28	30.3800	30.730000	30.160000	30.3500	+0.965%	1,030,015	-0.461%
2026-08-27	29.9900	30.500000	29.740000	30.0600	-0.066%	1,695,125	+0.499%
2026-08-26	30.2300	30.350000	29.650000	30.0800	-0.265%	1,195,723	+0.432%
2026-08-25	30.4300	30.430000	29.890000	30.1600	+0.033%	1,234,017	+0.166%
2026-08-24	31.5300	31.530000	29.950000	30.1500	-4.950%	1,227,474	+0.199%
2026-08-21	30.4200	31.930000	30.400000	31.7200	+3.154%	1,069,311	-4.760%
2026-08-20	30.5200	30.835000	30.270000	30.7500	-0.227%	1,105,550	-1.756%
2026-08-19	30.7800	31.465000	30.740000	30.8200	+0.097%	1,353,364	-1.979%
2026-08-18	31.1100	31.360000	30.430000	30.7900	-1.786%	1,402,462	-1.884%
2026-08-17	30.1800	31.600000	30.120000	31.3500	+3.295%	2,078,438	-3.636%
2026-08-14	30.6200	31.200000	30.195000	30.3500	+0.066%	1,649,154	-0.461%
2026-08-13	29.7900	30.520000	29.510000	30.3300	+2.121%	1,964,920	-0.396%
2026-08-12	30.7900	30.790000	29.610000	29.7000	-2.303%	1,723,354	+1.717%
2026-08-11	29.9900	30.800000	29.910000	30.4000	+1.877%	1,865,381	-0.625%
2026-08-10	28.7300	30.160000	28.180000	29.8400	+4.923%	1,556,567	+1.240%
2026-08-07	27.7300	28.945000	27.585000	28.4400	+4.100%	1,009,285	+6.224%
2026-08-06	29.5600	30.440000	27.150000	27.3200	-2.498%	2,228,539	+10.578%
2026-08-05	27.2100	28.710000	27.210000	28.0200	+1.632%	1,613,630	+7.816%
2026-08-04	27.4200	27.860000	27.030000	27.5700	-0.217%	1,705,155	+9.576%
2026-08-03	26.7100	27.750000	26.710000	27.6300	+2.599%	1,428,018	+9.338%
2026-07-31	27.3500	27.387500	26.085000	26.9300	-0.480%	1,178,546	+12.180%
2026-07-30	27.5400	27.550000	26.410000	27.0600	+0.932%	1,257,337	+11.641%
2026-07-29	27.2900	27.745000	26.760000	26.8100	-2.082%	1,189,086	+12.682%
2026-07-28	27.1100	27.615000	26.752600	27.3800	+0.514%	1,173,560	+10.336%
2026-07-27	27.3800	27.610000	26.750000	27.2400	+0.628%	1,161,474	+10.903%
2026-07-24	27.8900	27.950000	26.935000	27.0700	-2.027%	1,062,746	+11.600%
2026-07-23	27.8500	28.070000	27.360000	27.6300	-1.462%	1,213,700	+9.338%
2026-07-22	27.4200	28.120000	27.410000	28.0400	+2.224%	1,027,719	+7.739%
2026-07-21	26.6000	27.450000	26.180000	27.4300	+4.895%	1,505,907	+10.135%
2026-07-20	26.8500	26.850000	25.950000	26.1500	-1.544%	920,761	+15.526%
2026-07-17	26.2000	26.960000	25.780000	26.5600	-0.932%	1,188,306	+13.742%
2026-07-16	27.5200	27.840000	26.750000	26.8100	-3.283%	1,483,724	+12.682%
2026-07-15	27.3100	27.770000	27.070000	27.7200	+2.401%	1,003,388	+8.983%
2026-07-14	27.7700	27.970000	26.940000	27.0700	-0.624%	988,989	+11.600%
2026-07-13	27.3100	27.620000	26.990000	27.2400	-0.329%	1,586,097	+10.903%
2026-07-10	26.4200	27.470000	26.380000	27.3300	+3.562%	1,725,777	+10.538%
2026-07-09	25.9400	26.570000	25.701300	26.3900	+3.167%	1,332,425	+14.475%
2026-07-08	25.0500	25.615000	24.640000	25.5800	+0.590%	1,480,949	+18.100%
2026-07-07	25.8300	26.150000	25.340000	25.4300	-2.679%	1,221,376	+18.797%
2026-07-06	25.1500	26.160000	25.150000	26.1300	+4.898%	2,796,505	+15.614%
2026-07-02	25.8100	26.475000	24.600000	24.9100	-4.996%	1,946,978	+21.277%
2026-07-01	26.7700	26.820000	26.110000	26.2200	-3.638%	1,895,213	+15.217%
2026-06-30	26.5700	27.365000	26.484000	27.2100	+2.757%	1,714,244	+11.025%
2026-06-29	27.6700	27.810000	26.420000	26.4800	-5.866%	2,788,242	+14.086%
2026-06-26	28.1700	28.350000	27.190000	28.1300	-1.125%	5,916,502	+7.394%
2026-06-25	28.8400	29.310000	28.080000	28.4500	+0.601%	1,475,782	+6.186%
2026-06-24	28.6700	28.950000	27.900000	28.2800	-1.498%	1,556,155	+6.825%
2026-06-23	29.0100	29.270000	28.600000	28.7100	-3.755%	2,042,955	+5.225%
2026-06-22	29.3900	29.935000	29.002500	29.8300	+2.228%	1,559,273	+1.274%
2026-06-18	28.8900	29.210000	27.870000	29.1800	+2.710%	5,463,361	+3.530%
2026-06-17	29.5100	29.920000	28.350000	28.4100	-5.174%	2,056,553	+6.336%
2026-06-16	29.8300	30.380000	29.285000	29.9600	+1.628%	1,877,415	+0.834%
2026-06-15	31.5000	31.615000	29.340000	29.4800	-4.317%	2,194,004	+2.476%
2026-06-12	29.6600	31.030000	28.340000	30.8100	+2.325%	3,475,973	-1.947%
2026-06-11	33.1750	34.315000	29.210000	30.1100	-15.111%	5,094,132	+0.332%
2026-06-10	36.6000	36.710000	35.455000	35.4700	-2.955%	815,137	-14.829%
2026-06-09	37.2200	37.490000	35.610000	36.5500	-0.327%	922,713	-17.346%
2026-06-08	35.7500	36.810000	35.750000	36.6700	+3.675%	1,170,162	-17.617%
2026-06-05	36.1900	36.190000	34.912000	35.3700	-3.598%	1,031,730	-14.589%
2026-06-04	36.2500	36.850000	35.600000	36.6900	+0.383%	621,503	-17.661%
2026-06-03	36.1800	37.540000	36.160000	36.5500	-0.027%	1,182,150	-17.346%
2026-06-02	34.9300	36.975000	34.510000	36.5600	+5.665%	1,175,082	-17.369%
2026-06-01	34.8300	35.085000	33.880000	34.6000	-2.287%	1,089,280	-12.688%
2026-05-29	36.1500	36.220000	35.210000	35.4100	-2.101%	1,229,992	-14.685%
2026-05-28	35.7800	36.220000	35.270000	36.1700	+0.361%	1,294,790	-16.478%
2026-05-27	35.5900	36.220000	35.290000	36.0400	+2.415%	1,191,413	-16.176%
2026-05-26	34.7200	35.250000	34.565000	35.1900	+3.015%	771,326	-14.152%
2026-05-22	34.1000	35.630000	33.790000	34.1600	+0.886%	659,916	-11.563%
2026-05-21	33.3700	33.980000	32.800000	33.8600	-0.059%	838,540	-10.780%
2026-05-20	32.4600	33.900000	32.170000	33.8800	+5.381%	1,167,391	-10.832%
2026-05-19	32.6600	32.710000	31.545000	32.1500	-3.424%	1,601,347	-6.034%
2026-05-18	33.2500	33.840000	32.880000	33.2900	+0.574%	1,025,605	-9.252%
2026-05-15	34.0300	34.330000	33.080000	33.1000	-4.252%	715,164	-8.731%
2026-05-14	34.8000	35.210000	34.505000	34.5700	+0.817%	735,719	-12.612%
2026-05-13	33.7800	34.590000	33.630000	34.2900	+1.330%	833,818	-11.899%
2026-05-12	33.8200	34.045000	33.320000	33.8400	-0.059%	843,521	-10.727%
2026-05-11	34.6800	34.775000	33.795000	33.8600	-2.421%	1,079,725	-10.780%
2026-05-08	34.8000	35.250000	34.400000	34.7000	+0.405%	787,208	-12.939%
2026-05-07	35.7800	36.270000	34.550000	34.5600	-2.921%	937,501	-12.587%
2026-05-06	35.6400	36.200000	35.440000	35.6000	+2.801%	745,584	-15.140%
2026-05-05	35.0100	35.490000	34.610000	34.6300	-0.087%	862,566	-12.763%
2026-05-04	35.5800	35.660000	34.330000	34.6600	-3.373%	939,775	-12.839%
2026-05-01	36.1900	36.360000	35.175000	35.8700	-1.591%	1,170,809	-15.779%
2026-04-30	35.6300	37.030000	34.800100	36.4500	+1.759%	1,360,742	-17.119%
2026-04-29	37.6550	37.740000	35.280000	35.8200	-4.810%	1,629,364	-15.662%
2026-04-28	38.2700	38.460000	37.100000	37.6300	-2.209%	1,141,887	-19.718%
2026-04-27	39.0000	39.560000	38.200000	38.4800	-1.156%	1,002,499	-21.492%
2026-04-24	38.3100	39.000000	37.940000	38.9300	+1.433%	836,674	-22.399%
2026-04-23	38.2500	38.750000	37.640000	38.3800	+1.133%	799,936	-21.287%
2026-04-22	38.3000	38.600000	37.560000	37.9500	+0.158%	732,793	-20.395%
2026-04-21	37.7900	38.485000	37.640000	37.8900	+0.106%	1,003,197	-20.269%
2026-04-20	36.8800	37.970000	36.846800	37.8500	+2.132%	968,769	-20.185%
2026-04-17	36.4700	37.845000	35.830000	37.0600	+4.926%	1,054,719	-18.484%
2026-04-16	35.2600	35.960000	35.203200	35.3200	-0.141%	975,844	-14.468%
2026-04-15	36.3500	36.410000	34.660000	35.3700	-3.361%	750,609	-14.589%
2026-04-14	36.7700	36.945000	36.510000	36.6000	-0.245%	840,420	-17.459%
2026-04-13	36.2600	36.700000	35.800000	36.6900	+0.631%	717,694	-17.661%
2026-04-10	36.5000	36.670000	35.980000	36.4600	+0.913%	864,564	-17.142%
2026-04-09	35.2800	36.480000	35.120000	36.1300	+1.976%	1,061,390	-16.385%
2026-04-08	35.2200	35.880000	34.880000	35.4300	+6.237%	923,161	-14.733%
2026-04-07	33.4800	33.580000	32.930000	33.3500	+0.120%	1,003,901	-9.415%
2026-04-06	33.4000	33.849900	33.000000	33.3100	-0.269%	886,778	-9.307%
2026-04-02	33.5400	33.920000	32.875000	33.4000	-2.709%	887,427	-9.551%
2026-04-01	34.1100	34.780000	33.920000	34.3300	+2.021%	887,987	-12.001%
2026-03-31	32.3800	33.720000	32.300000	33.6500	+5.751%	1,036,417	-10.223%
2026-03-30	33.1400	33.240000	31.620000	31.8200	-2.243%	1,142,773	-5.060%
2026-03-27	33.1100	33.500000	32.375000	32.5500	-0.913%	1,133,459	-7.189%
2026-03-26	32.9400	33.550000	32.370000	32.8500	-2.406%	1,417,151	-8.037%
2026-03-25	34.1500	34.250000	33.270000	33.6600	+0.899%	1,618,328	-10.250%
2026-03-24	32.4800	33.760000	32.480000	33.3600	+2.081%	1,290,024	-9.442%
2026-03-23	31.2500	33.210000	31.250000	32.6800	+4.043%	1,274,678	-7.558%
2026-03-20	31.9600	32.110000	31.010000	31.4100	-1.474%	4,411,914	-3.820%
2026-03-19	31.6800	32.300000	31.050000	31.8800	-1.239%	1,516,766	-5.238%
2026-03-18	32.6700	33.105000	32.230000	32.2800	-1.555%	1,535,259	-6.413%
2026-03-17	32.3200	32.970000	31.960000	32.7900	+3.016%	1,251,047	-7.868%
2026-03-16	31.7700	32.380000	31.610000	31.8300	+1.434%	801,481	-5.090%
2026-03-13	31.9900	32.320000	30.990000	31.3800	-1.599%	1,394,067	-3.728%
2026-03-12	31.2600	31.920000	30.840000	31.8900	-0.313%	1,579,688	-5.268%
2026-03-11	32.0000	32.705000	31.730000	31.9900	-0.374%	1,006,707	-5.564%
2026-03-10	32.8400	33.400000	31.950000	32.1100	-2.163%	1,606,918	-5.917%
2026-03-09	31.6500	32.840000	30.590000	32.8200	+0.582%	1,819,637	-7.952%
2026-03-06	32.9800	33.330000	32.215000	32.6300	-3.803%	1,259,160	-7.416%
2026-03-05	33.7100	34.470000	33.430000	33.9200	-0.848%	1,576,204	-10.938%
2026-03-04	34.1800	34.250000	33.497500	34.2100	+1.604%	1,142,954	-11.692%
2026-03-03	33.3300	34.350000	32.140000	33.6700	-2.856%	1,410,250	-10.276%
2026-03-02	33.6100	34.860000	32.952000	34.6600	+1.227%	1,603,274	-12.839%
2026-02-27	34.3400	34.540000	33.805000	34.2400	-1.835%	2,107,157	-11.770%
2026-02-26	35.9200	36.280000	34.690000	34.8800	-2.515%	1,372,026	-13.389%
2026-02-25	35.9800	36.094700	35.360000	35.7800	+0.112%	1,223,308	-15.567%
2026-02-24	35.0200	35.810000	35.000000	35.7400	+2.583%	1,447,075	-15.473%
2026-02-23	34.2400	35.150000	34.010000	34.8400	+1.663%	1,665,342	-13.289%
2026-02-20	34.1200	34.280000	33.170000	34.2700	+0.381%	1,318,946	-11.847%
2026-02-19	34.4100	34.420000	33.150000	34.1400	-1.812%	2,489,240	-11.511%
2026-02-18	33.5800	35.710000	33.500000	34.7700	+5.780%	3,121,681	-13.115%
2026-02-17	32.9900	33.330000	32.660000	32.8700	-1.557%	1,540,405	-8.092%
2026-02-13	33.1600	34.040000	32.740000	33.3900	+0.694%	1,176,075	-9.524%
2026-02-12	33.0200	33.850000	32.150000	33.1600	-0.719%	1,239,381	-8.896%
2026-02-11	33.0300	34.050000	32.620000	33.4000	+4.147%	1,832,500	-9.551%
2026-02-10	31.9400	32.500000	31.665000	32.0700	-0.093%	807,456	-5.800%
2026-02-09	31.6900	32.455000	31.190000	32.1000	+1.294%	1,065,639	-5.888%
2026-02-06	30.6300	31.810000	30.470000	31.6900	+4.243%	1,782,017	-4.670%
2026-02-05	30.1400	30.970000	29.700000	30.4000	+0.297%	1,040,507	-0.625%
2026-02-04	30.2200	31.009900	29.950000	30.3100	+0.531%	1,532,863	-0.330%
2026-02-03	29.5400	30.491000	29.360000	30.1500	+2.273%	1,422,497	+0.199%
2026-02-02	28.8200	29.500000	28.605000	29.4800	+2.007%	1,493,125	+2.476%
2026-01-30	28.4300	29.010000	28.300000	28.9000	-0.345%	1,244,586	+4.533%
2026-01-29	29.3500	29.610000	28.640000	29.0000	-0.515%	1,253,451	+4.172%
2026-01-28	30.0100	30.010000	28.330000	29.1500	-2.541%	1,458,445	+3.636%
2026-01-27	30.7600	30.760000	29.870000	29.9100	-2.063%	1,286,422	+1.003%
2026-01-26	31.0700	31.119900	30.180000	30.5400	-1.516%	1,849,515	-1.081%
2026-01-23	31.0000	31.095000	30.440000	31.0100	+0.129%	1,753,442	-2.580%
2026-01-22	30.8800	31.731900	30.510000	30.9700	+2.516%	3,019,495	-2.454%
2026-01-21	27.7300	30.500000	27.730000	30.2100	+10.862%	3,349,825	0.000%
2026-01-20	27.0900	27.430000	26.593400	27.2500	-1.017%	1,875,371	+10.862%
2026-01-16	27.7600	28.070000	27.510000	27.5300	-0.650%	1,839,351	+9.735%
2026-01-15	27.4200	28.240000	27.230000	27.7100	+2.402%	2,208,976	+9.022%
2026-01-14	27.5800	27.675000	26.940000	27.0600	-1.205%	1,877,636	+11.641%
2026-01-13	27.2700	27.760000	27.010000	27.3900	+0.330%	2,239,528	+10.296%
2026-01-12	26.4900	27.481600	26.420000	27.3000	+2.286%	2,015,049	+10.659%
2026-01-09	26.6600	26.850000	26.070000	26.6900	+0.037%	1,846,933	+13.188%
2026-01-08	25.6300	26.875000	25.620000	26.6800	+3.411%	2,480,625	+13.231%
2026-01-07	25.9400	26.000000	25.415000	25.8000	-0.309%	1,238,562	+17.093%
2026-01-06	24.8200	25.950000	24.760000	25.8800	+3.396%	1,417,630	+16.731%
2026-01-05	24.9000	25.350000	24.780000	25.0300	+0.321%	1,625,800	+20.695%
2026-01-02	24.0000	25.030000	23.980000	24.9500	+5.008%	1,621,163	+21.082%
2025-12-31	24.0800	24.080000	23.760000	23.7600	-1.411%	1,044,338	+27.146%
2025-12-30	23.9100	24.240000	23.720000	24.1000	+0.500%	1,301,174	+25.353%
2025-12-29	23.6400	24.000000	23.640000	23.9800	+0.377%	1,010,513	+25.980%
2025-12-26	23.6100	23.990000	23.535000	23.8900	+1.100%	962,547	+26.455%
2025-12-24	23.4700	23.740000	23.210000	23.6300	+0.596%	638,513	+27.846%
2025-12-23	23.6000	23.700000	23.280000	23.4900	-1.011%	1,057,555	+28.608%
2025-12-22	23.9200	24.065000	23.650000	23.7300	0.000%	1,045,059	+27.307%
2025-12-19	23.5800	23.920000	23.400000	23.7300	+0.551%	9,834,754	+27.307%
2025-12-18	23.0700	23.750000	23.000000	23.6000	+3.418%	2,026,568	+28.008%
2025-12-17	22.8100	23.119000	22.560000	22.8200	-0.175%	1,827,095	+32.384%
2025-12-16	22.6600	22.980000	22.390000	22.8600	+1.330%	1,933,660	+32.152%
2025-12-15	22.9000	23.180000	22.440000	22.5600	-0.792%	1,559,517	+33.910%
2025-12-12	23.2100	23.245000	22.610000	22.7400	-1.729%	1,113,118	+32.850%
2025-12-11	22.6900	23.240000	22.675000	23.1400	+2.028%	2,048,790	+30.553%
2025-12-10	21.7700	22.905000	21.580000	22.6800	+4.806%	2,361,228	+33.201%
2025-12-09	21.1600	22.200000	21.113000	21.6400	+1.692%	1,961,725	+39.603%
2025-12-08	21.1000	21.460000	21.000000	21.2800	+1.333%	2,791,521	+41.964%
2025-12-05	21.9300	22.080000	21.000000	21.0000	-4.153%	1,662,327	+43.857%
2025-12-04	22.5100	22.555000	21.660000	21.9100	-2.665%	1,355,059	+37.882%
2025-12-03	22.4900	22.880000	22.310000	22.5100	+0.536%	1,829,104	+34.207%
2025-12-02	22.6800	22.790000	22.175000	22.3900	-0.400%	1,541,104	+34.926%
2025-12-01	22.3100	22.740000	22.050000	22.4800	+0.312%	1,946,376	+34.386%
2025-11-28	22.3300	22.685000	22.210000	22.4100	-0.311%	827,195	+34.806%
2025-11-26	22.1600	22.905000	22.160000	22.4800	+0.134%	1,978,607	+34.386%
2025-11-25	22.0400	22.660000	21.920000	22.4500	+2.465%	1,712,899	+34.566%
2025-11-24	20.8500	21.935000	20.850000	21.9100	+5.084%	2,052,146	+37.882%
2025-11-21	19.6300	20.860000	19.617500	20.8500	+7.088%	2,369,575	+44.892%
2025-11-20	20.2500	20.670000	18.955000	19.4700	-2.893%	2,736,967	+55.162%
2025-11-19	20.0200	20.600000	19.870000	20.0500	+0.250%	1,545,005	+50.673%
2025-11-18	19.9200	20.090000	19.700000	20.0000	-0.249%	1,073,633	+51.050%
2025-11-17	20.6900	20.840000	19.870000	20.0500	-3.652%	1,476,258	+50.673%
2025-11-14	21.1800	21.280000	20.560000	20.8100	-1.328%	1,095,426	+45.171%
2025-11-13	21.6900	21.880000	21.010000	21.0900	-3.034%	1,440,333	+43.243%
2025-11-12	21.7400	22.080000	21.635000	21.7500	+0.046%	1,582,110	+38.897%
2025-11-11	21.4600	21.810000	21.340000	21.7400	+1.636%	1,435,740	+38.960%
2025-11-10	21.8700	22.000000	21.370000	21.3900	-1.474%	2,285,653	+41.234%
2025-11-07	21.2600	21.725000	20.890000	21.7100	+1.259%	1,560,473	+39.152%
2025-11-06	21.5200	21.750000	21.160000	21.4400	-0.233%	1,844,286	+40.905%
2025-11-05	20.5900	21.539000	20.520000	21.4900	+4.625%	2,309,005	+40.577%
2025-11-04	20.3300	20.795000	20.000000	20.5400	-0.291%	2,078,945	+47.079%
2025-11-03	20.5100	20.879900	20.320000	20.6000	+1.478%	2,222,675	+46.650%
2025-10-31	20.8600	21.120000	20.190000	20.3000	-2.871%	2,096,090	+48.818%
2025-10-30	21.1400	21.680000	20.850000	20.9000	-3.061%	3,037,602	+44.545%
2025-10-29	20.7500	22.125000	20.750000	21.5600	+7.639%	4,986,210	+40.121%
2025-10-28	19.7500	20.211500	19.462000	20.0300	+1.213%	2,492,131	+50.824%
2025-10-27	20.0600	20.060000	19.630000	19.7900	-0.453%	1,992,106	+52.653%
2025-10-24	19.8500	20.135000	19.340000	19.8800	+0.151%	2,486,995	+51.962%
2025-10-23	19.6300	20.120000	19.630000	19.8500	+0.915%	1,756,412	+52.191%
2025-10-22	19.8000	20.000000	19.410000	19.6700	-0.907%	2,172,292	+53.584%
2025-10-21	19.5300	20.080000	19.500000	19.8500	+2.637%	1,715,139	+52.191%
2025-10-20	19.1100	19.410000	19.060000	19.3400	+2.382%	1,737,788	+56.205%
2025-10-17	18.7400	19.120000	18.653700	18.8900	-0.788%	1,743,879	+59.926%
2025-10-16	18.9700	19.040000	18.615000	19.0400	+0.741%	1,585,509	+58.666%
2025-10-15	18.7700	19.360000	18.770000	18.9000	+1.832%	2,556,982	+59.841%
2025-10-14	17.9500	18.680000	17.890000	18.5600	+1.532%	1,720,498	+62.769%
2025-10-13	18.3700	18.526500	17.990000	18.2800	+0.827%	1,531,207	+65.263%
2025-10-10	18.6500	18.960000	18.020000	18.1300	-1.306%	2,686,697	+66.630%
2025-10-09	18.5500	18.550000	17.740000	18.3700	-1.183%	2,462,817	+64.453%
2025-10-08	18.7500	18.960000	18.560000	18.5900	-0.215%	2,400,706	+62.507%
2025-10-07	19.4300	19.468100	18.590000	18.6300	-4.608%	3,543,412	+62.158%
2025-10-06	20.0900	20.220000	19.520000	19.5300	-2.007%	1,801,232	+54.685%
2025-10-03	20.0500	20.240000	19.790000	19.9300	-0.400%	1,680,159	+51.581%
2025-10-02	19.9400	20.130000	19.850000	20.0100	+0.806%	1,356,281	+50.975%
2025-10-01	19.9100	20.040000	19.560000	19.8500	-0.948%	1,835,736	+52.191%
2025-09-30	19.8800	20.080000	19.670000	20.0400	+0.602%	1,428,233	+50.749%
2025-09-29	20.2100	20.240000	19.705000	19.9200	-0.599%	1,625,817	+51.657%
2025-09-26	19.7500	20.105000	19.705000	20.0400	+1.726%	1,402,016	+50.749%
2025-09-25	19.5000	19.780000	19.430000	19.7000	-0.656%	1,645,877	+53.350%
2025-09-24	19.9200	20.070000	19.705000	19.8300	-0.900%	1,537,698	+52.345%
2025-09-23	20.2500	20.480000	19.910000	20.0100	-0.497%	1,459,900	+50.975%
2025-09-22	20.2900	20.520000	20.100000	20.1100	-1.614%	1,483,678	+50.224%
2025-09-19	21.0000	21.000000	20.385000	20.4400	-2.574%	2,245,137	+47.798%
2025-09-18	20.4500	21.085000	20.430000	20.9800	+2.692%	1,621,432	+43.994%
2025-09-17	20.5300	21.115000	20.310000	20.4300	-0.536%	1,781,517	+47.871%
2025-09-16	20.8700	20.870000	20.420000	20.5400	-1.581%	1,874,008	+47.079%
2025-09-15	21.1100	21.300000	20.840000	20.8700	-0.808%	1,596,665	+44.753%
2025-09-12	21.1600	21.250000	20.980000	21.0400	-0.988%	1,135,475	+43.584%
2025-09-11	20.7600	21.395000	20.710000	21.2500	+2.262%	1,728,809	+42.165%
2025-09-10	20.7000	20.795000	20.480000	20.7800	+1.119%	1,107,056	+45.380%
2025-09-09	20.7800	20.780000	20.370000	20.5500	-1.012%	1,188,993	+47.007%
2025-09-08	20.6000	20.875000	20.230000	20.7600	+0.728%	1,714,317	+45.520%
2025-09-05	20.7300	20.920000	20.280000	20.6100	-0.290%	1,451,651	+46.579%
2025-09-04	20.3000	20.690000	20.255000	20.6700	+1.823%	1,351,707	+46.154%
2025-09-03	20.1600	20.680000	20.050000	20.3000	+0.247%	1,625,984	+48.818%
2025-09-02	19.8100	20.300000	19.670000	20.2500	+0.446%	1,643,958	+49.185%
2025-08-29	20.3500	20.420000	20.040000	20.1600	-0.934%	1,977,262	+49.851%
2025-08-28	20.6200	20.620000	20.290000	20.3500	-0.780%	1,554,377	+48.452%
2025-08-27	20.2100	20.620000	20.150000	20.5100	+0.786%	1,337,358	+47.294%
2025-08-26	19.9800	20.370000	19.920000	20.3500	+1.801%	2,298,630	+48.452%
2025-08-25	19.7100	20.130000	19.670000	19.9900	+0.858%	1,502,785	+51.126%
2025-08-22	18.8100	19.915000	18.810000	19.8200	+5.876%	2,090,687	+52.422%
2025-08-21	18.5300	18.770000	18.470000	18.7200	+0.214%	1,347,301	+61.378%
2025-08-20	18.7200	18.820000	18.580000	18.6800	-0.638%	1,757,521	+61.724%
2025-08-19	18.5700	18.810000	18.565000	18.8000	+1.512%	1,552,352	+60.691%
2025-08-18	18.4500	18.650000	18.380000	18.5200	+0.054%	1,816,177	+63.121%
2025-08-15	18.8200	18.900000	18.425000	18.5100	-1.280%	1,705,642	+63.209%
2025-08-14	18.9600	18.990000	18.600000	18.7500	-2.496%	2,493,019	+61.120%
2025-08-13	18.7600	19.335000	18.540000	19.2300	+2.999%	3,030,329	+57.098%
2025-08-12	17.8900	18.710000	17.790000	18.6700	+4.770%	4,144,060	+61.810%
2025-08-11	17.4300	17.925000	17.430000	17.8200	+1.596%	1,900,141	+69.529%
2025-08-08	17.3900	17.800000	17.375000	17.5400	-0.171%	1,617,635	+72.235%
2025-08-07	17.7700	18.120000	17.370000	17.5700	-0.284%	2,415,129	+71.941%
2025-08-06	16.6300	17.625000	16.575000	17.6200	+6.723%	3,822,021	+71.453%
2025-08-05	16.2900	17.110000	16.190000	16.5100	+7.417%	4,645,024	+82.980%
2025-08-04	15.9400	15.940000	15.305000	15.3700	-1.726%	1,881,286	+96.552%
2025-08-01	15.6300	15.765000	15.360000	15.6400	-1.759%	1,529,291	+93.159%
2025-07-31	15.7200	16.230000	15.680000	15.9200	-0.188%	1,460,207	+89.761%
2025-07-30	16.1100	16.115000	15.795000	15.9500	-0.932%	2,267,507	+89.404%
2025-07-29	16.4000	16.400000	15.945000	16.1000	-1.106%	2,374,005	+87.640%
2025-07-28	16.2700	16.390000	16.190000	16.2800	+0.061%	1,849,483	+85.565%
2025-07-25	16.3500	16.385000	15.970000	16.2700	-0.489%	1,467,482	+85.679%
2025-07-24	16.4000	16.430000	16.160000	16.3500	-0.849%	3,279,493	+84.771%
2025-07-23	16.3700	16.580000	16.270000	16.4900	+2.105%	1,365,130	+83.202%
2025-07-22	16.2100	16.285000	15.950000	16.1500	-0.981%	1,626,513	+87.059%
2025-07-21	16.3900	16.495000	16.205000	16.3100	0.000%	1,656,682	+85.224%
2025-07-18	16.8200	16.847600	16.120000	16.3100	-2.335%	4,097,836	+85.224%
2025-07-17	16.8300	17.120000	16.670000	16.7000	-1.359%	2,219,892	+80.898%
2025-07-16	16.9700	17.140000	16.470000	16.9300	+0.475%	2,774,636	+78.441%
2025-07-15	17.2000	17.280000	16.785000	16.8500	-1.635%	2,119,286	+79.288%
2025-07-14	17.1100	17.170000	16.760000	17.1300	+1.662%	1,576,809	+76.357%
2025-07-11	17.2000	17.220000	16.760000	16.8500	-2.319%	2,017,514	+79.288%
2025-07-10	17.4000	17.610000	17.100000	17.2500	+0.407%	3,405,412	+75.130%
2025-07-09	17.3500	17.350000	17.030000	17.1800	-0.406%	3,221,730	+75.844%
2025-07-08	17.7200	17.720000	17.170000	17.2500	-1.372%	3,150,814	+75.130%
2025-07-07	17.5900	17.840000	17.345000	17.4900	-1.852%	2,234,767	+72.727%
2025-07-03	17.8100	18.050000	17.765000	17.8200	+0.225%	1,579,242	+69.529%
2025-07-02	17.6000	17.830000	17.430000	17.7800	+1.542%	4,134,867	+69.910%
2025-07-01	17.1100	17.810000	17.020000	17.5100	+2.099%	3,294,400	+72.530%
2025-06-30	17.0100	17.375000	16.850000	17.1500	+0.117%	2,538,952	+76.152%
2025-06-27	17.4400	17.540000	17.030000	17.1300	-0.868%	3,303,136	+76.357%
2025-06-26	16.9100	17.320000	16.740000	17.2800	+3.721%	2,684,098	+74.826%
2025-06-25	17.0600	17.070000	16.600000	16.6600	-2.516%	2,421,426	+81.333%
2025-06-24	17.2300	17.400000	16.980000	17.0900	+1.124%	2,366,686	+76.770%
2025-06-23	16.9900	17.200000	16.640000	16.9000	-1.972%	2,471,233	+78.757%
2025-06-20	17.4800	17.480000	16.850000	17.2400	-0.691%	3,931,088	+75.232%
2025-06-18	17.9000	17.917500	17.295000	17.3600	-1.251%	2,381,918	+74.021%
2025-06-17	17.4800	17.860000	17.380000	17.5800	-0.170%	2,704,489	+71.843%
2025-06-16	17.5100	17.860000	17.200000	17.6100	+2.205%	2,544,854	+71.550%
2025-06-13	17.3500	17.570000	17.120000	17.2300	-0.863%	2,394,429	+75.334%
2025-06-12	18.0000	18.029900	17.300000	17.3800	-1.863%	2,814,991	+73.820%
2025-06-11	17.5300	17.880000	17.490000	17.7100	+1.782%	1,685,296	+70.582%
2025-06-10	17.4500	17.709900	17.310000	17.4000	+0.404%	1,273,381	+73.621%
2025-06-09	17.4700	17.540000	17.210000	17.3300	+0.406%	980,641	+74.322%
2025-06-06	16.7600	17.320000	16.755000	17.2600	+4.797%	1,856,290	+75.029%
2025-06-05	16.4500	16.559900	16.260100	16.4700	+0.182%	989,390	+83.424%
2025-06-04	16.5500	16.590000	16.230000	16.4400	-0.182%	819,005	+83.759%
2025-06-03	16.5600	16.820000	16.332100	16.4700	-0.242%	1,196,100	+83.424%
2025-06-02	16.5100	16.600000	16.120000	16.5100	-0.722%	1,795,873	+82.980%
2025-05-30	16.5800	16.830000	16.400000	16.6300	-0.835%	1,338,404	+81.660%
2025-05-29	16.9300	16.930000	16.540000	16.7700	+0.359%	654,873	+80.143%
2025-05-28	17.1600	17.191700	16.590000	16.7100	-3.074%	1,931,525	+80.790%
2025-05-27	16.7600	17.250000	16.630000	17.2400	+4.994%	1,410,120	+75.232%
2025-05-23	15.6900	16.660000	15.590000	16.4200	+1.483%	1,937,078	+83.983%
2025-05-22	15.7700	16.520000	15.750000	16.1800	+2.795%	2,166,430	+86.712%
2025-05-21	15.9900	16.330000	15.680000	15.7400	-2.599%	1,528,047	+91.931%
2025-05-20	16.0400	16.290000	15.880000	16.1600	+0.937%	1,427,643	+86.943%
2025-05-19	15.7100	16.150000	15.670100	16.0100	-0.497%	1,187,345	+88.695%
2025-05-16	16.0300	16.230000	15.820000	16.0900	+0.124%	1,828,934	+87.756%
2025-05-15	16.5300	16.630000	15.945000	16.0700	-4.117%	2,703,398	+87.990%
2025-05-14	16.4500	16.875000	16.340000	16.7600	+1.576%	1,446,673	+80.251%
2025-05-13	16.4800	16.690000	16.305000	16.5000	+0.979%	1,635,553	+83.091%
2025-05-12	16.5700	16.780000	16.150000	16.3400	+4.609%	1,521,696	+84.884%
2025-05-09	15.1200	15.645000	15.090000	15.6200	+3.102%	1,886,203	+93.406%
2025-05-08	14.8800	15.320000	14.710000	15.1500	+3.554%	1,632,031	+99.406%
2025-05-07	14.7600	14.770000	14.480000	14.6300	+0.137%	2,223,513	+106.494%
2025-05-06	14.3300	14.800000	14.160000	14.6100	+0.551%	967,401	+106.776%
2025-05-05	14.3700	14.945000	14.330000	14.5300	-0.411%	1,484,530	+107.915%
2025-05-02	14.5000	14.660000	14.310000	14.5900	+3.475%	1,702,828	+107.060%
2025-05-01	13.8850	14.290000	13.450000	14.1000	+2.620%	2,721,966	+114.255%
2025-04-30	12.2000	13.840000	12.200000	13.7400	+5.774%	3,192,969	+119.869%
2025-04-29	12.8300	13.141000	12.680000	12.9900	+0.698%	1,800,807	+132.564%
2025-04-28	13.1000	13.280000	12.545000	12.9000	-1.225%	2,042,445	+134.186%
2025-04-25	12.4000	13.210000	12.400000	13.0600	+4.230%	2,335,344	+131.317%
2025-04-24	12.1400	12.540000	11.985000	12.5300	+3.897%	1,089,331	+141.101%
2025-04-23	12.3700	12.600000	12.030000	12.0600	+2.464%	1,500,359	+150.498%
2025-04-22	11.7600	11.820000	11.410000	11.7700	+4.252%	2,563,814	+156.669%
2025-04-21	11.5500	11.650000	11.060000	11.2900	-3.997%	2,013,466	+167.582%
2025-04-17	11.0800	11.795000	10.980000	11.7600	+5.946%	3,441,645	+156.888%
2025-04-16	11.0200	11.240000	10.845000	11.1000	+0.181%	2,387,722	+172.162%
2025-04-15	10.8800	11.250000	10.855000	11.0800	+0.362%	2,058,643	+172.653%
2025-04-14	11.0800	11.315000	10.610000	11.0400	+2.317%	1,756,329	+173.641%
2025-04-11	10.5400	10.890000	10.260000	10.7900	+1.505%	1,964,016	+179.981%
2025-04-10	11.0900	11.305000	10.245000	10.6300	-11.120%	1,696,505	+184.196%
2025-04-09	10.1100	12.210000	10.110000	11.9600	+15.222%	3,821,120	+152.592%
2025-04-08	11.2700	11.345000	10.220000	10.3800	-4.508%	2,343,375	+191.040%
2025-04-07	10.5000	11.740000	10.250000	10.8700	-3.464%	2,517,943	+177.921%
2025-04-04	11.8600	11.970000	10.440000	11.2600	-9.486%	2,728,013	+168.295%
2025-04-03	12.8300	13.090000	12.200100	12.4400	-9.064%	2,080,890	+142.846%
2025-04-02	12.9500	13.780000	12.950000	13.6800	+3.480%	902,458	+120.833%

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

DAN
Dana Incorporated
stock NYSE