5 DAY PERFORMANCE
-8.50%
1 MONTH PERFORMANCE
-1.47%
3 MONTH PERFORMANCE
+3.57%
6 MONTH PERFORMANCE
+53.08%
YEAR-TO-DATE PERFORMANCE
+38.13%
1 YEAR PERFORMANCE
+124.64%
Dana Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $35.64 | $35.60 (-0.11%) | $36.19 | $35.45 | 550.37 K | $5.00 B |
| 05/05/2026 | $35.01 | $34.63 (-1.09%) | $35.49 | $34.61 | 862.60 K | $4.82 B |
| 05/04/2026 | $35.58 | $34.66 (-2.59%) | $35.66 | $34.33 | 939.80 K | $4.82 B |
| 05/01/2026 | $36.19 | $35.87 (-0.88%) | $36.36 | $35.17 | 1.17 M | $4.99 B |
| 04/30/2026 | $35.63 | $36.45 (2.3%) | $37.03 | $34.80 | 1.36 M | $5.07 B |
| 04/29/2026 | $37.66 | $35.82 (-4.89%) | $37.74 | $35.28 | 1.63 M | $4.99 B |
| 04/28/2026 | $38.27 | $37.63 (-1.67%) | $38.46 | $37.10 | 1.14 M | $5.24 B |
| 04/27/2026 | $39.00 | $38.48 (-1.33%) | $39.56 | $38.20 | 1.00 M | $5.36 B |
| 04/24/2026 | $38.31 | $38.93 (1.62%) | $39.00 | $37.94 | 836.70 K | $5.42 B |
| 04/23/2026 | $38.25 | $38.38 (0.34%) | $38.75 | $37.64 | 799.94 K | $5.34 B |
| 04/22/2026 | $38.30 | $37.95 (-0.91%) | $38.60 | $37.56 | 732.79 K | $5.28 B |
| 04/21/2026 | $37.79 | $37.89 (0.26%) | $38.49 | $37.64 | 1.00 M | $5.27 B |
| 04/20/2026 | $36.88 | $37.85 (2.63%) | $37.97 | $36.85 | 969.00 K | $5.27 B |
| 04/17/2026 | $36.47 | $37.06 (1.62%) | $37.85 | $35.83 | 1.05 M | $5.16 B |
| 04/16/2026 | $35.26 | $35.32 (0.17%) | $35.96 | $35.20 | 975.84 K | $4.92 B |
| 04/15/2026 | $36.35 | $35.37 (-2.7%) | $36.41 | $34.66 | 750.61 K | $4.92 B |
| 04/14/2026 | $36.77 | $36.60 (-0.46%) | $36.95 | $36.51 | 840.42 K | $5.09 B |
| 04/13/2026 | $36.26 | $36.69 (1.19%) | $36.70 | $35.80 | 717.90 K | $5.11 B |
| 04/10/2026 | $36.50 | $36.46 (-0.11%) | $36.67 | $35.98 | 864.60 K | $5.08 B |
| 04/09/2026 | $35.28 | $36.13 (2.41%) | $36.48 | $35.12 | 1.06 M | $5.03 B |
| 04/08/2026 | $35.22 | $35.43 (0.6%) | $35.88 | $34.88 | 923.16 K | $4.93 B |
| 04/07/2026 | $33.48 | $33.35 (-0.39%) | $33.58 | $32.93 | 1.00 M | $4.64 B |
| 04/06/2026 | $33.40 | $33.31 (-0.27%) | $33.85 | $33.00 | 886.80 K | $4.64 B |
| 04/02/2026 | $33.54 | $33.40 (-0.42%) | $33.92 | $32.88 | 887.43 K | $4.65 B |
| 04/01/2026 | $34.11 | $34.33 (0.64%) | $34.78 | $33.92 | 888.00 K | $4.78 B |
| 03/31/2026 | $32.38 | $33.65 (3.92%) | $33.72 | $32.30 | 1.04 M | $4.68 B |
| 03/30/2026 | $33.14 | $31.82 (-3.98%) | $33.24 | $31.62 | 1.14 M | $4.43 B |
| 03/27/2026 | $33.11 | $32.55 (-1.69%) | $33.50 | $32.38 | 1.13 M | $4.53 B |
| 03/26/2026 | $32.94 | $32.85 (-0.27%) | $33.55 | $32.37 | 1.42 M | $4.57 B |
| 03/25/2026 | $34.15 | $33.66 (-1.43%) | $34.25 | $33.27 | 1.62 M | $4.69 B |
| 03/24/2026 | $32.48 | $33.36 (2.71%) | $33.76 | $32.48 | 1.29 M | $4.64 B |
| 03/23/2026 | $31.25 | $32.68 (4.58%) | $33.21 | $31.25 | 1.27 M | $4.55 B |
| 03/20/2026 | $31.96 | $31.41 (-1.72%) | $32.11 | $31.01 | 4.41 M | $4.37 B |
| 03/19/2026 | $31.68 | $31.88 (0.63%) | $32.30 | $31.05 | 1.52 M | $4.44 B |
| 03/18/2026 | $32.67 | $32.28 (-1.19%) | $33.10 | $32.23 | 1.54 M | $4.49 B |
| 03/17/2026 | $32.32 | $32.79 (1.45%) | $32.97 | $31.96 | 1.25 M | $4.56 B |
| 03/16/2026 | $31.77 | $31.83 (0.19%) | $32.38 | $31.61 | 801.50 K | $4.43 B |
| 03/13/2026 | $31.99 | $31.38 (-1.91%) | $32.32 | $30.99 | 1.39 M | $4.37 B |
| 03/12/2026 | $31.26 | $31.89 (2.02%) | $31.92 | $30.84 | 1.58 M | $4.44 B |
| 03/11/2026 | $32.00 | $31.99 (-0.03%) | $32.71 | $31.73 | 1.01 M | $4.45 B |
| 03/10/2026 | $32.84 | $32.11 (-2.22%) | $33.40 | $31.95 | 1.61 M | $4.47 B |
| 03/09/2026 | $31.65 | $32.82 (3.7%) | $32.84 | $30.59 | 1.82 M | $4.57 B |
| 03/06/2026 | $32.98 | $32.63 (-1.06%) | $33.33 | $32.22 | 1.26 M | $4.54 B |
| 03/05/2026 | $33.71 | $33.92 (0.62%) | $34.47 | $33.43 | 1.58 M | $4.72 B |
| 03/04/2026 | $34.18 | $34.21 (0.09%) | $34.25 | $33.50 | 1.14 M | $4.76 B |
| 03/03/2026 | $33.33 | $33.67 (1.02%) | $34.35 | $32.14 | 1.41 M | $4.69 B |
| 03/02/2026 | $33.61 | $34.66 (3.12%) | $34.86 | $32.95 | 1.60 M | $4.82 B |
| 02/27/2026 | $34.34 | $34.24 (-0.29%) | $34.54 | $33.81 | 2.11 M | $4.77 B |
| 02/26/2026 | $35.92 | $34.88 (-2.9%) | $36.28 | $34.69 | 1.37 M | $4.86 B |
| 02/25/2026 | $35.98 | $35.78 (-0.56%) | $36.09 | $35.36 | 1.22 M | $4.98 B |
| 02/24/2026 | $35.02 | $35.74 (2.06%) | $35.81 | $35.00 | 1.45 M | $4.98 B |
| 02/23/2026 | $34.24 | $34.84 (1.75%) | $35.15 | $34.01 | 1.67 M | $4.85 B |
| 02/20/2026 | $34.12 | $34.27 (0.44%) | $34.28 | $33.17 | 1.32 M | $4.77 B |
| 02/19/2026 | $34.41 | $34.14 (-0.78%) | $34.42 | $33.15 | 2.49 M | $4.75 B |
| 02/18/2026 | $33.58 | $34.77 (3.54%) | $35.71 | $33.50 | 3.12 M | $4.84 B |
| 02/17/2026 | $32.99 | $32.87 (-0.36%) | $33.33 | $32.66 | 1.54 M | $4.58 B |
| 02/13/2026 | $33.16 | $33.39 (0.69%) | $34.04 | $32.74 | 1.18 M | $4.65 B |
| 02/12/2026 | $33.02 | $33.16 (0.42%) | $33.85 | $32.15 | 1.24 M | $4.62 B |
| 02/11/2026 | $33.03 | $33.40 (1.12%) | $34.05 | $32.62 | 1.83 M | $4.65 B |
| 02/10/2026 | $31.94 | $32.07 (0.41%) | $32.50 | $31.67 | 807.50 K | $4.46 B |
| 02/09/2026 | $31.69 | $32.10 (1.29%) | $32.46 | $31.19 | 1.07 M | $4.47 B |
| 02/06/2026 | $30.63 | $31.69 (3.46%) | $31.81 | $30.47 | 1.78 M | $4.41 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.
