5 DAY PERFORMANCE
+42.02%
1 MONTH PERFORMANCE
+16.80%
3 MONTH PERFORMANCE
+17.13%
6 MONTH PERFORMANCE
-5.23%
YEAR-TO-DATE PERFORMANCE
+38.13%
1 YEAR PERFORMANCE
+52.72%
Dana Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.65 | $22.67 (-4.16%) | $24.00 | $22.63 | 511.23 K | |
| 11/04/2026 | $24.40 | $23.72 (-2.79%) | $24.77 | $23.41 | 1.74 M | $2.50 B |
| 11/03/2026 | $22.99 | $23.57 (2.52%) | $24.10 | $22.76 | 2.54 M | $2.49 B |
| 11/02/2026 | $23.25 | $22.89 (-1.55%) | $23.76 | $22.20 | 2.22 M | $2.41 B |
| 10/30/2026 | $24.58 | $23.11 (-5.98%) | $24.58 | $22.65 | 2.64 M | $2.44 B |
| 10/29/2026 | $25.55 | $24.85 (-2.74%) | $26.25 | $24.56 | 2.22 M | $2.62 B |
| 10/28/2026 | $26.05 | $25.48 (-2.19%) | $27.04 | $24.36 | 3.41 M | $2.69 B |
| 10/27/2026 | $27.37 | $27.20 (-0.62%) | $27.62 | $27.06 | 2.31 M | $2.87 B |
| 10/26/2026 | $27.24 | $27.05 (-0.7%) | $27.62 | $26.97 | 1.51 M | $2.85 B |
| 10/23/2026 | $27.71 | $26.83 (-3.18%) | $27.71 | $26.22 | 2.12 M | $2.90 B |
| 10/22/2026 | $28.61 | $28.23 (-1.33%) | $29.00 | $28.00 | 1.79 M | $3.05 B |
| 10/21/2026 | $29.25 | $29.05 (-0.68%) | $29.50 | $28.83 | 1.16 M | $3.14 B |
| 10/20/2026 | $28.37 | $29.19 (2.89%) | $29.40 | $28.37 | 1.59 M | $3.16 B |
| 10/19/2026 | $29.10 | $28.76 (-1.17%) | $29.10 | $28.67 | 1.28 M | $3.11 B |
| 10/16/2026 | $28.73 | $28.97 (0.84%) | $29.50 | $28.67 | 1.18 M | $3.13 B |
| 10/15/2026 | $28.03 | $28.49 (1.64%) | $28.51 | $27.55 | 1.17 M | $3.08 B |
| 10/14/2026 | $28.13 | $27.98 (-0.53%) | $28.43 | $27.74 | 1.17 M | $3.02 B |
| 10/13/2026 | $27.60 | $28.45 (3.08%) | $28.79 | $27.60 | 1.24 M | $3.08 B |
| 10/12/2026 | $29.08 | $27.93 (-3.95%) | $29.35 | $27.91 | 2.05 M | $3.02 B |
| 10/09/2026 | $28.79 | $29.34 (1.91%) | $29.56 | $28.79 | 1.19 M | $3.17 B |
| 10/08/2026 | $27.47 | $29.02 (5.64%) | $29.04 | $27.47 | 1.56 M | $3.14 B |
| 10/07/2026 | $27.80 | $28.02 (0.79%) | $28.04 | $27.47 | 888.80 K | $3.03 B |
| 10/06/2026 | $28.43 | $28.43 (0%) | $28.57 | $28.04 | 774.51 K | $3.07 B |
| 10/05/2026 | $28.01 | $28.10 (0.32%) | $28.47 | $27.84 | 905.81 K | $3.04 B |
| 10/02/2026 | $27.91 | $27.88 (-0.11%) | $28.25 | $27.50 | 981.90 K | $3.01 B |
| 10/01/2026 | $27.68 | $27.63 (-0.18%) | $27.82 | $26.65 | 1.60 M | $2.99 B |
| 09/30/2026 | $27.10 | $27.31 (0.77%) | $28.38 | $27.10 | 1.94 M | $2.95 B |
| 09/29/2026 | $27.22 | $27.37 (0.55%) | $27.46 | $26.71 | 1.28 M | $2.96 B |
| 09/28/2026 | $27.19 | $27.12 (-0.26%) | $27.35 | $26.34 | 1.69 M | $2.93 B |
| 09/25/2026 | $27.79 | $27.14 (-2.34%) | $27.79 | $26.96 | 1.60 M | $2.93 B |
| 09/24/2026 | $29.56 | $27.35 (-7.48%) | $29.76 | $27.10 | 2.11 M | $2.96 B |
| 09/23/2026 | $29.93 | $29.70 (-0.77%) | $30.26 | $29.26 | 1.28 M | $3.21 B |
| 09/22/2026 | $30.31 | $30.21 (-0.33%) | $30.62 | $29.93 | 1.18 M | $3.27 B |
| 09/21/2026 | $30.19 | $29.99 (-0.66%) | $30.43 | $29.78 | 1.09 M | $3.24 B |
| 09/18/2026 | $30.17 | $29.81 (-1.19%) | $30.65 | $29.60 | 4.09 M | $3.22 B |
| 09/17/2026 | $30.89 | $30.50 (-1.26%) | $31.26 | $30.48 | 1.21 M | $3.30 B |
| 09/16/2026 | $30.54 | $29.96 (-1.9%) | $30.57 | $29.39 | 1.23 M | $3.24 B |
| 09/15/2026 | $30.29 | $30.15 (-0.46%) | $30.63 | $30.01 | 1.41 M | $3.26 B |
| 09/14/2026 | $30.55 | $30.30 (-0.82%) | $30.59 | $30.03 | 1.22 M | $3.28 B |
| 09/11/2026 | $31.25 | $31.08 (-0.54%) | $31.27 | $30.92 | 1.10 M | $3.36 B |
| 09/10/2026 | $30.11 | $30.67 (1.86%) | $30.70 | $29.90 | 1.08 M | $3.32 B |
| 09/09/2026 | $31.36 | $30.45 (-2.9%) | $31.36 | $30.36 | 1.13 M | $3.29 B |
| 09/08/2026 | $32.06 | $31.29 (-2.4%) | $32.21 | $31.11 | 1.15 M | $3.38 B |
| 09/04/2026 | $31.40 | $32.04 (2.04%) | $32.30 | $31.40 | 1.48 M | $3.46 B |
| 09/03/2026 | $31.01 | $31.52 (1.64%) | $31.81 | $30.99 | 1.50 M | $3.41 B |
| 09/02/2026 | $29.68 | $30.67 (3.34%) | $30.96 | $29.49 | 1.55 M | $3.32 B |
| 09/01/2026 | $29.92 | $29.37 (-1.84%) | $29.92 | $29.06 | 1.34 M | $3.17 B |
| 08/31/2026 | $30.37 | $29.98 (-1.28%) | $30.49 | $29.94 | 1.31 M | $3.24 B |
| 08/28/2026 | $30.38 | $30.35 (-0.1%) | $30.73 | $30.16 | 1.03 M | $3.28 B |
| 08/27/2026 | $29.99 | $30.06 (0.23%) | $30.50 | $29.74 | 1.70 M | $3.25 B |
| 08/26/2026 | $30.23 | $30.08 (-0.5%) | $30.35 | $29.65 | 1.20 M | $3.25 B |
| 08/25/2026 | $30.43 | $30.16 (-0.89%) | $30.43 | $29.89 | 1.23 M | $3.26 B |
| 08/24/2026 | $31.53 | $30.15 (-4.38%) | $31.53 | $29.95 | 1.23 M | $3.26 B |
| 08/21/2026 | $30.42 | $31.72 (4.27%) | $31.93 | $30.40 | 1.07 M | $3.43 B |
| 08/20/2026 | $30.52 | $30.75 (0.75%) | $30.84 | $30.27 | 1.11 M | $3.32 B |
| 08/19/2026 | $30.78 | $30.82 (0.13%) | $31.47 | $30.74 | 1.35 M | $3.33 B |
| 08/18/2026 | $31.11 | $30.79 (-1.03%) | $31.36 | $30.43 | 1.40 M | $3.33 B |
| 08/17/2026 | $30.18 | $31.35 (3.88%) | $31.60 | $30.12 | 2.08 M | $3.39 B |
| 08/14/2026 | $30.62 | $30.35 (-0.88%) | $31.20 | $30.20 | 1.65 M | $3.28 B |
| 08/13/2026 | $29.79 | $30.33 (1.81%) | $30.52 | $29.51 | 1.96 M | $3.28 B |
| 08/12/2026 | $30.79 | $29.70 (-3.54%) | $30.79 | $29.61 | 1.72 M | $3.21 B |
| 08/11/2026 | $29.99 | $30.40 (1.37%) | $30.80 | $29.91 | 1.87 M | $3.29 B |
| 08/10/2026 | $28.73 | $29.84 (3.86%) | $30.16 | $28.18 | 1.56 M | $3.23 B |
| 08/07/2026 | $27.73 | $28.44 (2.56%) | $28.95 | $27.59 | 1.01 M | $3.07 B |
| 08/06/2026 | $29.56 | $27.32 (-7.58%) | $30.44 | $27.15 | 2.23 M | $2.95 B |
| 08/05/2026 | $27.21 | $28.02 (2.98%) | $28.71 | $27.21 | 1.61 M | $3.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
