5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
+18.24%
3 MONTH PERFORMANCE
+43.20%
6 MONTH PERFORMANCE
+88.62%
YEAR-TO-DATE PERFORMANCE
+24.16%
1 YEAR PERFORMANCE
+87.54%
Dana Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $28.82 | $29.48 (2.29%) | $29.50 | $28.61 | 1.02 M | $4.10 B |
| 01/30/2026 | $28.43 | $28.90 (1.65%) | $29.01 | $28.30 | 1.24 M | $4.02 B |
| 01/29/2026 | $29.35 | $29.00 (-1.19%) | $29.61 | $28.64 | 1.25 M | $4.04 B |
| 01/28/2026 | $30.01 | $29.15 (-2.87%) | $30.01 | $28.33 | 1.46 M | $4.06 B |
| 01/27/2026 | $30.76 | $29.91 (-2.76%) | $30.76 | $29.87 | 1.29 M | $4.16 B |
| 01/26/2026 | $31.07 | $30.54 (-1.71%) | $31.12 | $30.18 | 1.86 M | $4.25 B |
| 01/23/2026 | $31.00 | $31.01 (0.03%) | $31.10 | $30.44 | 1.75 M | $4.32 B |
| 01/22/2026 | $30.88 | $30.97 (0.29%) | $31.73 | $30.51 | 3.02 M | $4.31 B |
| 01/21/2026 | $27.73 | $30.21 (8.94%) | $30.50 | $27.73 | 3.35 M | $4.21 B |
| 01/20/2026 | $27.09 | $27.25 (0.59%) | $27.43 | $26.59 | 1.88 M | $3.79 B |
| 01/16/2026 | $27.76 | $27.53 (-0.83%) | $28.07 | $27.51 | 1.84 M | $3.83 B |
| 01/15/2026 | $27.42 | $27.71 (1.06%) | $28.24 | $27.23 | 2.21 M | $3.86 B |
| 01/14/2026 | $27.58 | $27.06 (-1.89%) | $27.68 | $26.94 | 1.88 M | $3.77 B |
| 01/13/2026 | $27.27 | $27.39 (0.44%) | $27.76 | $27.01 | 2.24 M | $3.81 B |
| 01/12/2026 | $26.49 | $27.30 (3.06%) | $27.48 | $26.42 | 2.02 M | $3.80 B |
| 01/09/2026 | $26.66 | $26.69 (0.11%) | $26.85 | $26.07 | 1.88 M | $3.72 B |
| 01/08/2026 | $25.63 | $26.68 (4.1%) | $26.88 | $25.62 | 2.49 M | $3.71 B |
| 01/07/2026 | $25.94 | $25.80 (-0.54%) | $26.00 | $25.42 | 1.24 M | $3.59 B |
| 01/06/2026 | $24.82 | $25.88 (4.27%) | $25.95 | $24.76 | 1.42 M | $3.60 B |
| 01/05/2026 | $24.90 | $25.03 (0.52%) | $25.35 | $24.78 | 1.63 M | $3.48 B |
| 01/02/2026 | $24.00 | $24.95 (3.96%) | $25.03 | $23.98 | 1.62 M | $3.47 B |
| 12/31/2025 | $24.08 | $23.76 (-1.33%) | $24.08 | $23.76 | 1.04 M | $3.31 B |
| 12/30/2025 | $23.91 | $24.10 (0.79%) | $24.24 | $23.72 | 1.31 M | $3.35 B |
| 12/29/2025 | $23.64 | $23.98 (1.44%) | $24.00 | $23.64 | 1.02 M | $3.34 B |
| 12/26/2025 | $23.61 | $23.89 (1.19%) | $23.99 | $23.54 | 963.50 K | $3.33 B |
| 12/24/2025 | $23.47 | $23.63 (0.68%) | $23.74 | $23.21 | 638.51 K | $3.29 B |
| 12/23/2025 | $23.60 | $23.49 (-0.47%) | $23.70 | $23.28 | 1.06 M | $3.27 B |
| 12/22/2025 | $23.92 | $23.73 (-0.79%) | $24.07 | $23.65 | 1.05 M | $3.30 B |
| 12/19/2025 | $23.58 | $23.73 (0.64%) | $23.92 | $23.40 | 9.83 M | $3.30 B |
| 12/18/2025 | $23.07 | $23.60 (2.3%) | $23.75 | $23.00 | 2.03 M | $3.29 B |
| 12/17/2025 | $22.81 | $22.82 (0.04%) | $23.12 | $22.56 | 1.83 M | $3.18 B |
| 12/16/2025 | $22.66 | $22.86 (0.88%) | $22.98 | $22.39 | 1.93 M | $3.18 B |
| 12/15/2025 | $22.90 | $22.56 (-1.48%) | $23.18 | $22.44 | 1.56 M | $3.14 B |
| 12/12/2025 | $23.21 | $22.74 (-2.02%) | $23.25 | $22.61 | 1.11 M | $3.17 B |
| 12/11/2025 | $22.69 | $23.14 (1.98%) | $23.24 | $22.68 | 2.05 M | $3.22 B |
| 12/10/2025 | $21.77 | $22.68 (4.18%) | $22.91 | $21.58 | 2.36 M | $3.16 B |
| 12/09/2025 | $21.16 | $21.64 (2.27%) | $22.20 | $21.11 | 1.96 M | $3.01 B |
| 12/08/2025 | $21.10 | $21.28 (0.85%) | $21.46 | $21.00 | 2.79 M | $2.96 B |
| 12/05/2025 | $21.93 | $21.00 (-4.24%) | $22.08 | $21.00 | 1.66 M | $2.92 B |
| 12/04/2025 | $22.51 | $21.91 (-2.67%) | $22.56 | $21.66 | 1.36 M | $3.05 B |
| 12/03/2025 | $22.49 | $22.51 (0.09%) | $22.88 | $22.31 | 1.83 M | $3.13 B |
| 12/02/2025 | $22.68 | $22.39 (-1.28%) | $22.79 | $22.18 | 1.54 M | $3.12 B |
| 12/01/2025 | $22.31 | $22.48 (0.76%) | $22.74 | $22.05 | 1.95 M | $3.13 B |
| 11/28/2025 | $22.33 | $22.41 (0.36%) | $22.69 | $22.21 | 827.20 K | $3.12 B |
| 11/26/2025 | $22.16 | $22.48 (1.44%) | $22.91 | $22.16 | 1.98 M | $3.13 B |
| 11/25/2025 | $22.04 | $22.45 (1.86%) | $22.66 | $21.92 | 1.71 M | $3.13 B |
| 11/24/2025 | $20.85 | $21.91 (5.08%) | $21.94 | $20.85 | 2.05 M | $3.05 B |
| 11/21/2025 | $19.63 | $20.85 (6.21%) | $20.86 | $19.62 | 2.37 M | $2.90 B |
| 11/20/2025 | $20.25 | $19.47 (-3.85%) | $20.67 | $18.95 | 2.74 M | $2.71 B |
| 11/19/2025 | $20.02 | $20.05 (0.15%) | $20.60 | $19.87 | 1.55 M | $2.79 B |
| 11/18/2025 | $19.92 | $20.00 (0.4%) | $20.09 | $19.70 | 1.07 M | $2.78 B |
| 11/17/2025 | $20.69 | $20.05 (-3.09%) | $20.84 | $19.87 | 1.48 M | $2.79 B |
| 11/14/2025 | $21.18 | $20.81 (-1.75%) | $21.28 | $20.56 | 1.10 M | $2.90 B |
| 11/13/2025 | $21.69 | $21.09 (-2.77%) | $21.88 | $21.01 | 1.44 M | $2.94 B |
| 11/12/2025 | $21.74 | $21.75 (0.05%) | $22.08 | $21.64 | 1.58 M | $3.03 B |
| 11/11/2025 | $21.46 | $21.74 (1.3%) | $21.81 | $21.34 | 1.44 M | $3.03 B |
| 11/10/2025 | $21.87 | $21.39 (-2.19%) | $22.00 | $21.37 | 2.29 M | $2.98 B |
| 11/07/2025 | $21.26 | $21.71 (2.12%) | $21.73 | $20.89 | 1.56 M | $3.02 B |
| 11/06/2025 | $21.52 | $21.44 (-0.37%) | $21.75 | $21.16 | 1.84 M | $2.98 B |
| 11/05/2025 | $20.59 | $21.49 (4.37%) | $21.54 | $20.52 | 2.31 M | $2.99 B |
| 11/04/2025 | $20.33 | $20.54 (1.03%) | $20.80 | $20.00 | 2.08 M | $2.86 B |
| 11/03/2025 | $20.51 | $20.60 (0.44%) | $20.88 | $20.32 | 2.22 M | $2.87 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.
