5 DAY PERFORMANCE
-16.87%
1 MONTH PERFORMANCE
-26.39%
3 MONTH PERFORMANCE
-7.11%
6 MONTH PERFORMANCE
+24.52%
YEAR-TO-DATE PERFORMANCE
+0.61%
1 YEAR PERFORMANCE
-5.06%
Dana Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.91 | $14.10 (1.37%) | $14.31 | $13.70 | 2.71 M | $2.00 B |
| 03/11/2025 | $13.59 | $13.91 (2.35%) | $13.99 | $13.20 | 1.70 M | $2.02 B |
| 03/10/2025 | $13.52 | $13.52 (0%) | $13.92 | $13.28 | 1.91 M | $1.96 B |
| 03/07/2025 | $14.09 | $13.99 (-0.71%) | $14.25 | $13.54 | 2.11 M | $2.03 B |
| 03/06/2025 | $14.16 | $14.28 (0.85%) | $14.63 | $14.09 | 1.15 M | $2.07 B |
| 03/05/2025 | $14.00 | $14.43 (3.07%) | $14.61 | $13.99 | 1.66 M | $2.10 B |
| 03/04/2025 | $13.70 | $13.78 (0.58%) | $14.12 | $13.44 | 2.04 M | $2.00 B |
| 03/03/2025 | $15.12 | $14.17 (-6.28%) | $15.31 | $13.96 | 1.35 M | $2.06 B |
| 02/28/2025 | $14.83 | $14.87 (0.27%) | $15.07 | $14.73 | 1.60 M | $2.16 B |
| 02/27/2025 | $15.45 | $15.00 (-2.91%) | $15.62 | $14.91 | 877,700 | $2.18 B |
| 02/26/2025 | $15.57 | $15.58 (0.06%) | $15.86 | $15.43 | 771,600 | $2.26 B |
| 02/25/2025 | $15.58 | $15.48 (-0.64%) | $15.58 | $15.15 | 1.83 M | $2.25 B |
| 02/24/2025 | $15.90 | $15.37 (-3.33%) | $15.94 | $15.37 | 1.67 M | $2.23 B |
| 02/21/2025 | $16.50 | $15.71 (-4.79%) | $16.50 | $15.59 | 1.95 M | $2.28 B |
| 02/20/2025 | $16.90 | $16.32 (-3.43%) | $16.90 | $15.85 | 2.05 M | $2.37 B |
| 02/19/2025 | $16.59 | $16.40 (-1.15%) | $16.78 | $16.34 | 2.17 M | $2.38 B |
| 02/18/2025 | $16.61 | $16.88 (1.63%) | $16.89 | $16.39 | 1.43 M | $2.45 B |
| 02/14/2025 | $16.45 | $16.35 (-0.61%) | $16.64 | $16.13 | 1.13 M | $2.37 B |
| 02/13/2025 | $16.23 | $16.09 (-0.86%) | $16.23 | $15.91 | 916,925 | $2.33 B |
| 02/12/2025 | $15.98 | $15.80 (-1.13%) | $16.29 | $15.79 | 1.13 M | $2.29 B |
| 02/11/2025 | $15.95 | $16.33 (2.38%) | $16.36 | $15.92 | 1.19 M | $2.37 B |
| 02/10/2025 | $16.10 | $16.10 (0%) | $16.18 | $15.90 | 1.29 M | $2.33 B |
| 02/07/2025 | $16.12 | $15.95 (-1.05%) | $16.20 | $15.76 | 1.28 M | $2.31 B |
| 02/06/2025 | $16.15 | $16.04 (-0.68%) | $16.15 | $15.74 | 1.48 M | $2.33 B |
| 02/05/2025 | $15.86 | $16.01 (0.95%) | $16.04 | $15.61 | 1.10 M | $2.32 B |
| 02/04/2025 | $15.63 | $15.86 (1.47%) | $15.93 | $15.33 | 1.71 M | $2.30 B |
| 02/03/2025 | $15.39 | $15.73 (2.21%) | $16.18 | $15.27 | 2.00 M | $2.28 B |
| 01/31/2025 | $16.40 | $15.94 (-2.8%) | $16.56 | $15.57 | 2.24 M | $2.31 B |
| 01/30/2025 | $16.68 | $16.58 (-0.6%) | $16.86 | $16.40 | 1.54 M | $2.40 B |
| 01/29/2025 | $16.33 | $16.51 (1.1%) | $16.64 | $15.90 | 2.16 M | $2.39 B |
| 01/28/2025 | $15.80 | $16.15 (2.22%) | $16.21 | $15.44 | 1.88 M | $2.34 B |
| 01/27/2025 | $15.46 | $15.63 (1.1%) | $15.66 | $14.94 | 2.66 M | $2.27 B |
| 01/24/2025 | $15.30 | $15.20 (-0.65%) | $16.11 | $15.13 | 5.89 M | $2.20 B |
| 01/23/2025 | $13.21 | $13.23 (0.15%) | $13.30 | $13.13 | 1.77 M | $1.92 B |
| 01/22/2025 | $13.53 | $13.32 (-1.55%) | $13.64 | $13.26 | 1.38 M | $1.93 B |
| 01/21/2025 | $13.04 | $13.62 (4.45%) | $13.69 | $12.89 | 1.88 M | $1.97 B |
| 01/17/2025 | $13.12 | $12.92 (-1.52%) | $13.20 | $12.90 | 1.69 M | $1.87 B |
| 01/16/2025 | $13.12 | $12.86 (-1.98%) | $13.12 | $12.50 | 2.18 M | $1.86 B |
| 01/15/2025 | $12.12 | $12.07 (-0.41%) | $12.20 | $11.94 | 1.12 M | $1.75 B |
| 01/14/2025 | $11.78 | $11.71 (-0.59%) | $11.88 | $11.61 | 1.11 M | $1.70 B |
| 01/13/2025 | $11.38 | $11.49 (0.97%) | $11.50 | $11.26 | 1.53 M | $1.67 B |
| 01/10/2025 | $11.34 | $11.45 (0.97%) | $11.50 | $11.16 | 1.05 M | $1.66 B |
| 01/08/2025 | $11.57 | $11.50 (-0.61%) | $11.64 | $11.29 | 1.26 M | $1.67 B |
| 01/07/2025 | $11.78 | $11.75 (-0.25%) | $12.06 | $11.61 | 1.15 M | $1.70 B |
| 01/06/2025 | $11.62 | $11.63 (0.09%) | $11.99 | $11.60 | 1.24 M | $1.69 B |
| 01/03/2025 | $11.33 | $11.36 (0.26%) | $11.43 | $11.03 | 1.29 M | $1.65 B |
| 01/02/2025 | $11.51 | $11.27 (-2.09%) | $11.66 | $11.23 | 1.04 M | $1.63 B |
| 12/31/2024 | $11.61 | $11.56 (-0.43%) | $11.76 | $11.48 | 1.53 M | $1.68 B |
| 12/30/2024 | $11.53 | $11.47 (-0.52%) | $11.67 | $11.34 | 764,306 | $1.66 B |
| 12/27/2024 | $11.65 | $11.71 (0.52%) | $11.90 | $11.54 | 770,725 | $1.70 B |
| 12/26/2024 | $11.65 | $11.81 (1.37%) | $11.89 | $11.56 | 642,839 | $1.71 B |
| 12/24/2024 | $11.60 | $11.79 (1.64%) | $11.84 | $11.45 | 452,342 | $1.71 B |
| 12/23/2024 | $11.49 | $11.57 (0.7%) | $11.60 | $11.34 | 789,600 | $1.68 B |
| 12/20/2024 | $11.27 | $11.49 (1.95%) | $11.80 | $11.25 | 3.80 M | $1.67 B |
| 12/19/2024 | $11.76 | $11.51 (-2.13%) | $11.83 | $11.40 | 1.60 M | $1.67 B |
| 12/18/2024 | $12.36 | $11.64 (-5.83%) | $12.45 | $11.50 | 1.90 M | $1.69 B |
| 12/17/2024 | $12.45 | $12.17 (-2.25%) | $12.57 | $12.17 | 2.01 M | $1.76 B |
| 12/16/2024 | $12.50 | $12.46 (-0.32%) | $12.71 | $12.32 | 2.00 M | $1.81 B |
| 12/13/2024 | $12.53 | $12.68 (1.2%) | $12.72 | $12.24 | 1.89 M | $1.84 B |
| 12/12/2024 | $12.91 | $12.52 (-3.02%) | $12.97 | $12.44 | 1.58 M | $1.82 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.
