5 DAY PERFORMANCE
+9.55%
1 MONTH PERFORMANCE
+3.47%
3 MONTH PERFORMANCE
+12.47%
6 MONTH PERFORMANCE
+4.49%
YEAR-TO-DATE PERFORMANCE
+38.13%
1 YEAR PERFORMANCE
+60.57%
Dana Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
