5 DAY PERFORMANCE
-11.42%
1 MONTH PERFORMANCE
-8.15%
3 MONTH PERFORMANCE
-3.95%
6 MONTH PERFORMANCE
+15.53%
YEAR-TO-DATE PERFORMANCE
+72.49%
1 YEAR PERFORMANCE
+60.16%
Dana Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.93 | $21.00 (-4.24%) | $22.08 | $21.00 | 1.66 M | $2.92 B |
| 12/04/2025 | $22.51 | $21.91 (-2.67%) | $22.56 | $21.66 | 1.36 M | $3.05 B |
| 12/03/2025 | $22.49 | $22.51 (0.09%) | $22.88 | $22.31 | 1.83 M | $3.13 B |
| 12/02/2025 | $22.68 | $22.39 (-1.28%) | $22.79 | $22.18 | 1.54 M | $3.12 B |
| 12/01/2025 | $22.31 | $22.48 (0.76%) | $22.74 | $22.05 | 1.95 M | $3.13 B |
| 11/28/2025 | $22.33 | $22.41 (0.36%) | $22.69 | $22.21 | 827.20 K | $3.12 B |
| 11/26/2025 | $22.16 | $22.48 (1.44%) | $22.91 | $22.16 | 1.98 M | $3.13 B |
| 11/25/2025 | $22.04 | $22.45 (1.86%) | $22.66 | $21.92 | 1.71 M | $3.13 B |
| 11/24/2025 | $20.85 | $21.91 (5.08%) | $21.94 | $20.85 | 2.05 M | $3.05 B |
| 11/21/2025 | $19.63 | $20.85 (6.21%) | $20.86 | $19.62 | 2.37 M | $2.90 B |
| 11/20/2025 | $20.25 | $19.47 (-3.85%) | $20.67 | $18.95 | 2.74 M | $2.71 B |
| 11/19/2025 | $20.02 | $20.05 (0.15%) | $20.60 | $19.87 | 1.55 M | $2.79 B |
| 11/18/2025 | $19.92 | $20.00 (0.4%) | $20.09 | $19.70 | 1.07 M | $2.78 B |
| 11/17/2025 | $20.69 | $20.05 (-3.09%) | $20.84 | $19.87 | 1.48 M | $2.79 B |
| 11/14/2025 | $21.18 | $20.81 (-1.75%) | $21.28 | $20.56 | 1.10 M | $2.90 B |
| 11/13/2025 | $21.69 | $21.09 (-2.77%) | $21.88 | $21.01 | 1.44 M | $2.94 B |
| 11/12/2025 | $21.74 | $21.75 (0.05%) | $22.08 | $21.64 | 1.58 M | $3.03 B |
| 11/11/2025 | $21.46 | $21.74 (1.3%) | $21.81 | $21.34 | 1.44 M | $3.03 B |
| 11/10/2025 | $21.87 | $21.39 (-2.19%) | $22.00 | $21.37 | 2.29 M | $2.98 B |
| 11/07/2025 | $21.26 | $21.71 (2.12%) | $21.73 | $20.89 | 1.56 M | $3.02 B |
| 11/06/2025 | $21.52 | $21.44 (-0.37%) | $21.75 | $21.16 | 1.84 M | $2.98 B |
| 11/05/2025 | $20.59 | $21.49 (4.37%) | $21.54 | $20.52 | 2.31 M | $2.99 B |
| 11/04/2025 | $20.33 | $20.54 (1.03%) | $20.80 | $20.00 | 2.08 M | $2.86 B |
| 11/03/2025 | $20.51 | $20.60 (0.44%) | $20.88 | $20.32 | 2.22 M | $2.87 B |
| 10/31/2025 | $20.86 | $20.30 (-2.68%) | $21.12 | $20.19 | 2.10 M | $2.83 B |
| 10/30/2025 | $21.14 | $20.90 (-1.14%) | $21.68 | $20.85 | 3.04 M | $2.91 B |
| 10/29/2025 | $20.75 | $21.56 (3.9%) | $22.13 | $20.75 | 4.99 M | $3.00 B |
| 10/28/2025 | $19.75 | $20.03 (1.42%) | $20.21 | $19.46 | 2.49 M | $2.79 B |
| 10/27/2025 | $20.06 | $19.79 (-1.35%) | $20.06 | $19.63 | 1.99 M | $2.75 B |
| 10/24/2025 | $19.85 | $19.88 (0.15%) | $20.14 | $19.34 | 2.49 M | $2.86 B |
| 10/23/2025 | $19.63 | $19.85 (1.12%) | $20.12 | $19.63 | 1.76 M | $2.85 B |
| 10/22/2025 | $19.80 | $19.67 (-0.66%) | $20.00 | $19.41 | 2.17 M | $2.83 B |
| 10/21/2025 | $19.53 | $19.85 (1.64%) | $20.08 | $19.50 | 1.72 M | $2.85 B |
| 10/20/2025 | $19.11 | $19.34 (1.2%) | $19.41 | $19.06 | 1.74 M | $2.78 B |
| 10/17/2025 | $18.74 | $18.89 (0.8%) | $19.12 | $18.65 | 1.74 M | $2.72 B |
| 10/16/2025 | $18.97 | $19.04 (0.37%) | $19.04 | $18.61 | 1.59 M | $2.74 B |
| 10/15/2025 | $18.77 | $18.90 (0.69%) | $19.36 | $18.77 | 2.56 M | $2.72 B |
| 10/14/2025 | $17.95 | $18.56 (3.4%) | $18.68 | $17.89 | 1.72 M | $2.67 B |
| 10/13/2025 | $18.37 | $18.28 (-0.49%) | $18.53 | $17.99 | 1.53 M | $2.63 B |
| 10/10/2025 | $18.65 | $18.13 (-2.79%) | $18.96 | $18.02 | 2.69 M | $2.61 B |
| 10/09/2025 | $18.55 | $18.37 (-0.97%) | $18.55 | $17.74 | 2.46 M | $2.64 B |
| 10/08/2025 | $18.75 | $18.59 (-0.85%) | $18.96 | $18.56 | 2.40 M | $2.67 B |
| 10/07/2025 | $19.43 | $18.63 (-4.12%) | $19.47 | $18.59 | 3.54 M | $2.68 B |
| 10/06/2025 | $20.09 | $19.53 (-2.79%) | $20.22 | $19.52 | 1.80 M | $2.81 B |
| 10/03/2025 | $20.05 | $19.93 (-0.6%) | $20.24 | $19.79 | 1.68 M | $2.87 B |
| 10/02/2025 | $19.94 | $20.01 (0.35%) | $20.13 | $19.85 | 1.36 M | $2.88 B |
| 10/01/2025 | $19.91 | $19.85 (-0.3%) | $20.04 | $19.56 | 1.84 M | $2.85 B |
| 09/30/2025 | $19.88 | $20.04 (0.8%) | $20.08 | $19.67 | 1.43 M | $2.88 B |
| 09/29/2025 | $20.21 | $19.92 (-1.43%) | $20.24 | $19.70 | 1.63 M | $2.86 B |
| 09/26/2025 | $19.75 | $20.04 (1.47%) | $20.11 | $19.70 | 1.40 M | $2.88 B |
| 09/25/2025 | $19.50 | $19.70 (1.03%) | $19.78 | $19.43 | 1.65 M | $2.83 B |
| 09/24/2025 | $19.92 | $19.83 (-0.45%) | $20.07 | $19.70 | 1.54 M | $2.85 B |
| 09/23/2025 | $20.25 | $20.01 (-1.19%) | $20.48 | $19.91 | 1.46 M | $2.88 B |
| 09/22/2025 | $20.29 | $20.11 (-0.89%) | $20.52 | $20.10 | 1.48 M | $2.89 B |
| 09/19/2025 | $21.00 | $20.44 (-2.67%) | $21.00 | $20.39 | 2.25 M | $2.94 B |
| 09/18/2025 | $20.45 | $20.98 (2.59%) | $21.09 | $20.43 | 1.62 M | $3.02 B |
| 09/17/2025 | $20.53 | $20.43 (-0.49%) | $21.12 | $20.31 | 1.78 M | $2.94 B |
| 09/16/2025 | $20.87 | $20.54 (-1.58%) | $20.87 | $20.42 | 1.87 M | $2.95 B |
| 09/15/2025 | $21.11 | $20.87 (-1.14%) | $21.30 | $20.84 | 1.60 M | $3.00 B |
| 09/12/2025 | $21.16 | $21.04 (-0.57%) | $21.25 | $20.98 | 1.14 M | $3.03 B |
| 09/11/2025 | $20.76 | $21.25 (2.36%) | $21.40 | $20.71 | 1.73 M | $3.06 B |
| 09/10/2025 | $20.70 | $20.78 (0.39%) | $20.80 | $20.48 | 1.11 M | $2.99 B |
| 09/09/2025 | $20.78 | $20.55 (-1.11%) | $20.78 | $20.37 | 1.19 M | $2.96 B |
| 09/08/2025 | $20.60 | $20.76 (0.78%) | $20.88 | $20.23 | 1.71 M | $2.99 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.
