5 DAY PERFORMANCE
+2.18%
1 MONTH PERFORMANCE
+16.01%
3 MONTH PERFORMANCE
+7.51%
6 MONTH PERFORMANCE
-2.73%
YEAR-TO-DATE PERFORMANCE
-19.64%
1 YEAR PERFORMANCE
-21.10%
Dana Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $11.65 | $11.70 (0.43%) | $11.89 | $11.54 | 518,308 | $1.68 B |
| 12/26/2024 | $11.65 | $11.81 (1.37%) | $11.89 | $11.56 | 642,839 | $1.71 B |
| 12/24/2024 | $11.60 | $11.79 (1.64%) | $11.84 | $11.45 | 452,342 | $1.71 B |
| 12/23/2024 | $11.49 | $11.57 (0.7%) | $11.60 | $11.34 | 789,600 | $1.68 B |
| 12/20/2024 | $11.27 | $11.49 (1.95%) | $11.80 | $11.25 | 3.80 M | $1.67 B |
| 12/19/2024 | $11.76 | $11.51 (-2.13%) | $11.83 | $11.40 | 1.60 M | $1.67 B |
| 12/18/2024 | $12.36 | $11.64 (-5.83%) | $12.45 | $11.50 | 1.90 M | $1.69 B |
| 12/17/2024 | $12.45 | $12.17 (-2.25%) | $12.57 | $12.17 | 2.01 M | $1.76 B |
| 12/16/2024 | $12.50 | $12.46 (-0.32%) | $12.71 | $12.32 | 2.00 M | $1.81 B |
| 12/13/2024 | $12.53 | $12.68 (1.2%) | $12.72 | $12.24 | 1.89 M | $1.84 B |
| 12/12/2024 | $12.91 | $12.52 (-3.02%) | $12.97 | $12.44 | 1.58 M | $1.82 B |
| 12/11/2024 | $12.92 | $13.00 (0.62%) | $13.10 | $12.78 | 1.91 M | $1.89 B |
| 12/10/2024 | $13.00 | $12.95 (-0.38%) | $13.31 | $12.75 | 3.18 M | $1.88 B |
| 12/09/2024 | $12.92 | $12.96 (0.31%) | $13.33 | $12.81 | 3.68 M | $1.88 B |
| 12/06/2024 | $12.54 | $12.45 (-0.72%) | $12.54 | $12.17 | 3.00 M | $1.81 B |
| 12/05/2024 | $12.51 | $12.28 (-1.84%) | $13.09 | $12.25 | 4.46 M | $1.78 B |
| 12/04/2024 | $12.08 | $12.36 (2.32%) | $12.40 | $11.85 | 3.32 M | $1.79 B |
| 12/03/2024 | $11.63 | $12.10 (4.04%) | $12.25 | $11.10 | 4.60 M | $1.75 B |
| 12/02/2024 | $10.78 | $11.33 (5.1%) | $11.67 | $10.61 | 3.35 M | $1.64 B |
| 11/29/2024 | $10.24 | $10.00 (-2.34%) | $10.29 | $9.90 | 2.49 M | $1.45 B |
| 11/27/2024 | $9.60 | $10.12 (5.42%) | $10.32 | $9.60 | 4.15 M | $1.47 B |
| 11/26/2024 | $9.25 | $9.55 (3.24%) | $9.75 | $9.03 | 6.50 M | $1.38 B |
| 11/25/2024 | $8.65 | $8.88 (2.66%) | $9.14 | $8.59 | 1.38 M | $1.29 B |
| 11/22/2024 | $8.36 | $8.54 (2.15%) | $8.66 | $8.34 | 1.34 M | $1.24 B |
| 11/21/2024 | $7.99 | $8.28 (3.63%) | $8.37 | $7.92 | 3.27 M | $1.20 B |
| 11/20/2024 | $7.81 | $7.96 (1.92%) | $8.00 | $7.79 | 1.17 M | $1.15 B |
| 11/19/2024 | $7.82 | $7.87 (0.64%) | $7.93 | $7.72 | 1.28 M | $1.14 B |
| 11/18/2024 | $8.12 | $7.99 (-1.6%) | $8.20 | $7.99 | 1.14 M | $1.16 B |
| 11/15/2024 | $8.39 | $8.13 (-3.1%) | $8.43 | $8.10 | 1.12 M | $1.18 B |
| 11/14/2024 | $8.61 | $8.34 (-3.14%) | $8.66 | $8.29 | 1.17 M | $1.21 B |
| 11/13/2024 | $8.61 | $8.55 (-0.7%) | $8.83 | $8.55 | 1.59 M | $1.24 B |
| 11/12/2024 | $8.53 | $8.58 (0.59%) | $8.76 | $8.47 | 3.68 M | $1.24 B |
| 11/11/2024 | $8.60 | $8.56 (-0.47%) | $8.79 | $8.45 | 1.49 M | $1.24 B |
| 11/08/2024 | $8.69 | $8.50 (-2.19%) | $8.79 | $8.43 | 1.80 M | $1.23 B |
| 11/07/2024 | $8.65 | $8.83 (2.08%) | $9.10 | $8.51 | 2.72 M | $1.28 B |
| 11/06/2024 | $8.43 | $8.60 (2.02%) | $8.83 | $8.37 | 3.00 M | $1.25 B |
| 11/05/2024 | $7.62 | $8.03 (5.38%) | $8.05 | $7.58 | 1.61 M | $1.16 B |
| 11/04/2024 | $7.87 | $7.72 (-1.91%) | $8.00 | $7.68 | 1.89 M | $1.12 B |
| 11/01/2024 | $7.67 | $7.91 (3.13%) | $8.10 | $7.65 | 2.57 M | $1.15 B |
| 10/31/2024 | $8.39 | $7.67 (-8.58%) | $8.42 | $7.63 | 4.91 M | $1.11 B |
| 10/30/2024 | $8.99 | $8.39 (-6.67%) | $9.07 | $8.33 | 7.43 M | $1.22 B |
| 10/29/2024 | $10.26 | $10.14 (-1.17%) | $10.39 | $10.03 | 2.25 M | $1.47 B |
| 10/28/2024 | $10.24 | $10.51 (2.64%) | $10.52 | $10.22 | 1.41 M | $1.52 B |
| 10/25/2024 | $10.44 | $10.14 (-2.87%) | $10.50 | $10.11 | 936,443 | $1.47 B |
| 10/24/2024 | $10.33 | $10.30 (-0.29%) | $10.43 | $10.04 | 1.26 M | $1.49 B |
| 10/23/2024 | $10.25 | $10.20 (-0.49%) | $10.34 | $10.07 | 1.72 M | $1.48 B |
| 10/22/2024 | $10.49 | $10.30 (-1.81%) | $10.53 | $10.27 | 1.60 M | $1.49 B |
| 10/21/2024 | $11.25 | $10.52 (-6.49%) | $11.25 | $10.49 | 4.47 M | $1.53 B |
| 10/18/2024 | $11.47 | $11.17 (-2.62%) | $11.57 | $11.07 | 3.94 M | $1.62 B |
| 10/17/2024 | $11.15 | $11.09 (-0.54%) | $11.47 | $10.88 | 3.40 M | $1.61 B |
| 10/16/2024 | $11.05 | $11.19 (1.27%) | $11.34 | $10.88 | 2.05 M | $1.62 B |
| 10/15/2024 | $11.09 | $10.89 (-1.8%) | $11.28 | $10.89 | 2.44 M | $1.58 B |
| 10/14/2024 | $10.70 | $11.17 (4.39%) | $11.21 | $10.59 | 4.41 M | $1.62 B |
| 10/11/2024 | $10.52 | $10.78 (2.47%) | $11.06 | $10.52 | 2.13 M | $1.56 B |
| 10/10/2024 | $10.36 | $10.58 (2.12%) | $10.64 | $10.15 | 1.93 M | $1.53 B |
| 10/09/2024 | $10.57 | $10.43 (-1.32%) | $10.75 | $10.43 | 1.42 M | $1.51 B |
| 10/08/2024 | $10.80 | $10.56 (-2.22%) | $10.86 | $10.53 | 1.68 M | $1.53 B |
| 10/07/2024 | $10.88 | $10.77 (-1.01%) | $11.11 | $10.71 | 1.61 M | $1.56 B |
| 10/04/2024 | $10.92 | $10.98 (0.55%) | $11.03 | $10.62 | 1.71 M | $1.59 B |
| 10/03/2024 | $10.71 | $10.69 (-0.19%) | $10.81 | $10.64 | 2.28 M | $1.55 B |
| 10/02/2024 | $10.50 | $10.89 (3.71%) | $10.94 | $10.48 | 2.24 M | $1.58 B |
| 10/01/2024 | $10.55 | $10.56 (0.09%) | $10.67 | $10.36 | 1.46 M | $1.53 B |
| 09/30/2024 | $10.68 | $10.56 (-1.12%) | $10.74 | $10.46 | 1.58 M | $1.53 B |
| 09/27/2024 | $10.84 | $10.92 (0.74%) | $11.23 | $10.75 | 1.24 M | $1.58 B |