5 DAY PERFORMANCE
+21.87%
1 MONTH PERFORMANCE
+29.06%
3 MONTH PERFORMANCE
-5.03%
6 MONTH PERFORMANCE
+3.57%
YEAR-TO-DATE PERFORMANCE
+38.13%
1 YEAR PERFORMANCE
+86.80%
Dana Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $29.56 | $27.32 (-7.58%) | $30.44 | $27.15 | 1.89 M | $2.95 B |
| 08/05/2026 | $27.21 | $28.02 (2.98%) | $28.71 | $27.21 | 1.61 M | $3.03 B |
| 08/04/2026 | $27.42 | $27.57 (0.55%) | $27.86 | $27.03 | 1.71 M | $2.98 B |
| 08/03/2026 | $26.71 | $27.63 (3.44%) | $27.75 | $26.71 | 1.43 M | $2.99 B |
| 07/31/2026 | $27.35 | $26.93 (-1.54%) | $27.39 | $26.09 | 1.18 M | $2.96 B |
| 07/30/2026 | $27.54 | $27.06 (-1.74%) | $27.55 | $26.41 | 1.26 M | $2.97 B |
| 07/29/2026 | $27.29 | $26.81 (-1.76%) | $27.75 | $26.76 | 1.19 M | $2.95 B |
| 07/28/2026 | $27.11 | $27.38 (1%) | $27.62 | $26.75 | 1.17 M | $3.01 B |
| 07/27/2026 | $27.38 | $27.24 (-0.51%) | $27.61 | $26.75 | 1.16 M | $2.99 B |
| 07/24/2026 | $27.89 | $27.07 (-2.94%) | $27.95 | $26.94 | 1.06 M | $2.97 B |
| 07/23/2026 | $27.85 | $27.63 (-0.79%) | $28.07 | $27.36 | 1.21 M | $3.04 B |
| 07/22/2026 | $27.42 | $28.04 (2.26%) | $28.12 | $27.41 | 1.03 M | $3.08 B |
| 07/21/2026 | $26.60 | $27.43 (3.12%) | $27.45 | $26.18 | 1.51 M | $3.01 B |
| 07/20/2026 | $26.85 | $26.15 (-2.61%) | $26.85 | $25.95 | 920.80 K | $2.87 B |
| 07/17/2026 | $26.20 | $26.56 (1.37%) | $26.96 | $25.78 | 1.19 M | $2.92 B |
| 07/16/2026 | $27.52 | $26.81 (-2.58%) | $27.84 | $26.75 | 1.48 M | $2.95 B |
| 07/15/2026 | $27.31 | $27.72 (1.5%) | $27.77 | $27.07 | 1.00 M | $3.05 B |
| 07/14/2026 | $27.77 | $27.07 (-2.52%) | $27.97 | $26.94 | 989.00 K | $2.97 B |
| 07/13/2026 | $27.31 | $27.24 (-0.26%) | $27.62 | $26.99 | 1.59 M | $2.99 B |
| 07/10/2026 | $26.42 | $27.33 (3.44%) | $27.47 | $26.38 | 1.73 M | $3.00 B |
| 07/09/2026 | $25.94 | $26.39 (1.73%) | $26.57 | $25.70 | 1.33 M | $2.90 B |
| 07/08/2026 | $25.05 | $25.58 (2.12%) | $25.62 | $24.64 | 1.48 M | $2.81 B |
| 07/07/2026 | $25.83 | $25.43 (-1.55%) | $26.15 | $25.34 | 1.22 M | $2.79 B |
| 07/06/2026 | $25.15 | $26.13 (3.9%) | $26.16 | $25.15 | 2.80 M | $2.87 B |
| 07/02/2026 | $25.81 | $24.91 (-3.49%) | $26.48 | $24.60 | 1.95 M | $2.74 B |
| 07/01/2026 | $26.77 | $26.22 (-2.05%) | $26.82 | $26.11 | 1.90 M | $2.88 B |
| 06/30/2026 | $26.57 | $27.21 (2.41%) | $27.37 | $26.48 | 1.71 M | $2.99 B |
| 06/29/2026 | $27.67 | $26.48 (-4.3%) | $27.81 | $26.42 | 2.79 M | $2.91 B |
| 06/26/2026 | $28.17 | $28.13 (-0.14%) | $28.35 | $27.19 | 5.92 M | $3.09 B |
| 06/25/2026 | $28.84 | $28.45 (-1.35%) | $29.31 | $28.08 | 1.48 M | $3.13 B |
| 06/24/2026 | $28.67 | $28.28 (-1.36%) | $28.95 | $27.90 | 1.56 M | $3.11 B |
| 06/23/2026 | $29.01 | $28.71 (-1.03%) | $29.27 | $28.60 | 2.04 M | $3.16 B |
| 06/22/2026 | $29.39 | $29.83 (1.5%) | $29.94 | $29.00 | 1.56 M | $3.28 B |
| 06/18/2026 | $28.89 | $29.18 (1%) | $29.21 | $27.87 | 5.46 M | $3.21 B |
| 06/17/2026 | $29.51 | $28.41 (-3.73%) | $29.92 | $28.35 | 2.06 M | $3.12 B |
| 06/16/2026 | $29.83 | $29.96 (0.44%) | $30.38 | $29.29 | 1.88 M | $3.29 B |
| 06/15/2026 | $31.50 | $29.48 (-6.41%) | $31.62 | $29.34 | 2.19 M | $3.24 B |
| 06/12/2026 | $29.66 | $30.81 (3.88%) | $31.03 | $28.34 | 3.48 M | $3.39 B |
| 06/11/2026 | $33.17 | $30.11 (-9.23%) | $34.32 | $29.21 | 5.09 M | $3.31 B |
| 06/10/2026 | $36.60 | $35.47 (-3.09%) | $36.71 | $35.46 | 815.14 K | $3.90 B |
| 06/09/2026 | $37.22 | $36.55 (-1.8%) | $37.49 | $35.61 | 922.71 K | $4.02 B |
| 06/08/2026 | $35.75 | $36.67 (2.57%) | $36.81 | $35.75 | 1.17 M | $4.03 B |
| 06/05/2026 | $36.19 | $35.37 (-2.27%) | $36.19 | $34.91 | 1.03 M | $3.89 B |
| 06/04/2026 | $36.25 | $36.69 (1.21%) | $36.85 | $35.60 | 621.50 K | $4.03 B |
| 06/03/2026 | $36.18 | $36.55 (1.02%) | $37.54 | $36.16 | 1.18 M | $4.02 B |
| 06/02/2026 | $34.93 | $36.56 (4.67%) | $36.98 | $34.51 | 1.18 M | $4.02 B |
| 06/01/2026 | $34.83 | $34.60 (-0.66%) | $35.09 | $33.88 | 1.09 M | $3.80 B |
| 05/29/2026 | $36.15 | $35.41 (-2.05%) | $36.22 | $35.21 | 1.23 M | $3.89 B |
| 05/28/2026 | $35.78 | $36.17 (1.09%) | $36.22 | $35.27 | 1.29 M | $3.98 B |
| 05/27/2026 | $35.59 | $36.04 (1.26%) | $36.22 | $35.29 | 1.19 M | $3.96 B |
| 05/26/2026 | $34.72 | $35.19 (1.35%) | $35.25 | $34.57 | 771.33 K | $3.87 B |
| 05/22/2026 | $34.10 | $34.16 (0.18%) | $35.63 | $33.79 | 659.92 K | $3.75 B |
| 05/21/2026 | $33.37 | $33.86 (1.47%) | $33.98 | $32.80 | 838.54 K | $3.72 B |
| 05/20/2026 | $32.46 | $33.88 (4.37%) | $33.90 | $32.17 | 1.17 M | $3.72 B |
| 05/19/2026 | $32.66 | $32.15 (-1.56%) | $32.71 | $31.55 | 1.60 M | $3.53 B |
| 05/18/2026 | $33.25 | $33.29 (0.12%) | $33.84 | $32.88 | 1.03 M | $3.66 B |
| 05/15/2026 | $34.03 | $33.10 (-2.73%) | $34.33 | $33.08 | 715.16 K | $3.64 B |
| 05/14/2026 | $34.80 | $34.57 (-0.66%) | $35.21 | $34.51 | 735.72 K | $3.80 B |
| 05/13/2026 | $33.78 | $34.29 (1.51%) | $34.59 | $33.63 | 833.82 K | $3.77 B |
| 05/12/2026 | $33.82 | $33.84 (0.06%) | $34.05 | $33.32 | 843.52 K | $3.72 B |
| 05/11/2026 | $34.68 | $33.86 (-2.36%) | $34.78 | $33.80 | 1.08 M | $3.72 B |
| 05/08/2026 | $34.80 | $34.70 (-0.29%) | $35.25 | $34.40 | 787.21 K | $3.81 B |
| 05/07/2026 | $35.78 | $34.56 (-3.41%) | $36.27 | $34.55 | 937.50 K | $3.80 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.
