5 DAY PERFORMANCE
+15.52%
1 MONTH PERFORMANCE
-3.92%
3 MONTH PERFORMANCE
+4.49%
6 MONTH PERFORMANCE
+38.31%
YEAR-TO-DATE PERFORMANCE
+38.13%
1 YEAR PERFORMANCE
+90.37%
Dana Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $29.39 | $29.83 (1.5%) | $29.94 | $29.00 | 1.53 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 |
| 05/06/2026 | $35.64 | $35.60 (-0.11%) | $36.20 | $35.44 | 745.60 K | $3.91 B |
| 05/05/2026 | $35.01 | $34.63 (-1.09%) | $35.49 | $34.61 | 862.60 K | $3.81 B |
| 05/04/2026 | $35.58 | $34.66 (-2.59%) | $35.66 | $34.33 | 939.80 K | $3.81 B |
| 05/01/2026 | $36.19 | $35.87 (-0.88%) | $36.36 | $35.17 | 1.17 M | $3.94 B |
| 04/30/2026 | $35.63 | $36.45 (2.3%) | $37.03 | $34.80 | 1.36 M | $4.01 B |
| 04/29/2026 | $37.66 | $35.82 (-4.89%) | $37.74 | $35.28 | 1.63 M | $3.94 B |
| 04/28/2026 | $38.27 | $37.63 (-1.67%) | $38.46 | $37.10 | 1.14 M | $4.14 B |
| 04/27/2026 | $39.00 | $38.48 (-1.33%) | $39.56 | $38.20 | 1.00 M | $4.23 B |
| 04/24/2026 | $38.31 | $38.93 (1.62%) | $39.00 | $37.94 | 836.70 K | $4.28 B |
| 04/23/2026 | $38.25 | $38.38 (0.34%) | $38.75 | $37.64 | 799.94 K | $4.22 B |
| 04/22/2026 | $38.30 | $37.95 (-0.91%) | $38.60 | $37.56 | 732.79 K | $4.17 B |
| 04/21/2026 | $37.79 | $37.89 (0.26%) | $38.49 | $37.64 | 1.00 M | $4.16 B |
| 04/20/2026 | $36.88 | $37.85 (2.63%) | $37.97 | $36.85 | 969.00 K | $4.16 B |
| 04/17/2026 | $36.47 | $37.06 (1.62%) | $37.85 | $35.83 | 1.05 M | $4.07 B |
| 04/16/2026 | $35.26 | $35.32 (0.17%) | $35.96 | $35.20 | 975.84 K | $3.88 B |
| 04/15/2026 | $36.35 | $35.37 (-2.7%) | $36.41 | $34.66 | 750.61 K | $3.89 B |
| 04/14/2026 | $36.77 | $36.60 (-0.46%) | $36.95 | $36.51 | 840.42 K | $4.02 B |
| 04/13/2026 | $36.26 | $36.69 (1.19%) | $36.70 | $35.80 | 717.90 K | $4.03 B |
| 04/10/2026 | $36.50 | $36.46 (-0.11%) | $36.67 | $35.98 | 864.60 K | $4.01 B |
| 04/09/2026 | $35.28 | $36.13 (2.41%) | $36.48 | $35.12 | 1.06 M | $3.97 B |
| 04/08/2026 | $35.22 | $35.43 (0.6%) | $35.88 | $34.88 | 923.16 K | $3.89 B |
| 04/07/2026 | $33.48 | $33.35 (-0.39%) | $33.58 | $32.93 | 1.00 M | $3.67 B |
| 04/06/2026 | $33.40 | $33.31 (-0.27%) | $33.85 | $33.00 | 886.80 K | $3.66 B |
| 04/02/2026 | $33.54 | $33.40 (-0.42%) | $33.92 | $32.88 | 887.43 K | $3.67 B |
| 04/01/2026 | $34.11 | $34.33 (0.64%) | $34.78 | $33.92 | 888.00 K | $3.77 B |
| 03/31/2026 | $32.38 | $33.65 (3.92%) | $33.72 | $32.30 | 1.04 M | $3.70 B |
| 03/30/2026 | $33.14 | $31.82 (-3.98%) | $33.24 | $31.62 | 1.14 M | $3.50 B |
| 03/27/2026 | $33.11 | $32.55 (-1.69%) | $33.50 | $32.38 | 1.13 M | $3.58 B |
| 03/26/2026 | $32.94 | $32.85 (-0.27%) | $33.55 | $32.37 | 1.42 M | $3.61 B |
| 03/25/2026 | $34.15 | $33.66 (-1.43%) | $34.25 | $33.27 | 1.62 M | $3.70 B |
| 03/24/2026 | $32.48 | $33.36 (2.71%) | $33.76 | $32.48 | 1.29 M | $3.67 B |
| 03/23/2026 | $31.25 | $32.68 (4.58%) | $33.21 | $31.25 | 1.27 M | $3.59 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.
