Dana Incorporated (DAN)
NYSE:DAN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
33.11
33.50
32.38
32.55
32.55
-0.91%
1,133,452
0.72
Mar 26, 2026
32.94
33.55
32.37
32.85
32.85
-2.41%
1,416,847
0.91
Mar 25, 2026
34.15
34.25
33.27
33.66
33.66
+0.90%
1,618,327
1.04
Mar 24, 2026
32.48
33.76
32.48
33.36
33.36
+2.08%
1,289,909
0.84
Mar 23, 2026
31.25
33.21
31.25
32.68
32.68
+4.04%
1,260,543
0.83
Mar 20, 2026
31.96
32.11
31.01
31.41
31.41
-1.47%
4,411,261
3.00
Mar 19, 2026
31.68
32.30
31.05
31.88
31.88
-1.24%
1,495,179
1.02
Mar 18, 2026
32.67
33.11
32.23
32.28
32.28
-1.56%
1,526,472
0.96
Mar 17, 2026
32.32
32.97
31.96
32.79
32.79
+3.02%
1,235,055
0.77
Mar 16, 2026
31.77
32.38
31.61
31.83
31.83
+1.43%
801,479
0.49
Mar 13, 2026
31.99
32.32
30.99
31.38
31.38
-1.60%
1,394,067
0.85
Mar 12, 2026
31.26
31.92
30.84
31.89
31.89
-0.31%
1,579,652
0.97
Mar 11, 2026
32.00
32.71
31.73
31.99
31.99
-0.37%
1,006,706
0.62
Mar 10, 2026
32.84
33.40
31.95
32.11
32.11
-2.16%
1,606,717
0.98
Mar 09, 2026
31.65
32.84
30.59
32.82
32.82
+0.58%
1,816,618
1.10
Mar 06, 2026
32.98
33.33
32.22
32.63
32.63
-3.80%
1,259,160
0.76
Mar 05, 2026
33.71
34.47
33.43
33.92
33.92
-0.85%
1,576,204
0.94
Mar 04, 2026
34.18
34.25
33.50
34.21
34.21
+1.60%
1,142,954
0.68
Mar 03, 2026
33.33
34.35
32.14
33.67
33.67
-2.86%
1,410,249
0.84
Mar 02, 2026
33.61
34.86
32.95
34.66
34.66
+1.23%
1,603,436
0.95
Feb 27, 2026
34.34
34.54
33.81
34.24
34.24
-1.50%
2,107,156
1.25
Feb 26, 2026
35.92
36.28
34.69
34.88
34.76
-2.51%
1,372,168
0.81
Feb 25, 2026
35.98
36.09
35.36
35.78
35.66
+0.11%
1,223,307
0.73
Feb 24, 2026
35.02
35.81
35.00
35.74
35.62
+2.58%
1,447,074
0.87
Feb 23, 2026
34.24
35.15
34.01
34.84
34.72
+1.66%
1,665,341
1.00
Feb 20, 2026
34.12
34.28
33.17
34.27
34.15
+0.38%
1,318,946
0.79
Feb 19, 2026
34.41
34.42
33.15
34.14
34.02
-1.81%
2,489,240
1.49
Feb 18, 2026
33.58
35.71
33.50
34.77
34.65
+5.78%
3,121,681
1.89
Feb 17, 2026
32.99
33.33
32.66
32.87
32.76
-1.56%
1,540,405
0.92
Feb 16, 2026
33.16
34.04
32.74
33.39
33.28
0.00%
0
0.00
Feb 13, 2026
33.16
34.04
32.74
33.39
33.28
+0.70%
1,176,075
0.69
Feb 12, 2026
33.02
33.85
32.15
33.16
33.05
-0.72%
1,239,381
0.73
Feb 11, 2026
33.03
34.05
32.62
33.40
33.29
+4.15%
1,832,500
1.08
Feb 10, 2026
31.94
32.50
31.67
32.07
31.96
-0.09%
807,461
0.48
Feb 09, 2026
31.69
32.46
31.19
32.10
31.99
+1.30%
1,065,639
0.62
Feb 06, 2026
30.63
31.81
30.47
31.69
31.58
+4.24%
1,782,117
1.05
Feb 05, 2026
30.14
30.97
29.70
30.40
30.30
+0.30%
1,040,506
0.60
Feb 04, 2026
30.22
31.01
29.95
30.31
30.21
+0.53%
1,532,863
0.89
Feb 03, 2026
29.54
30.49
29.36
30.15
30.05
+2.27%
1,422,612
0.82
Feb 02, 2026
28.82
29.50
28.61
29.48
29.38
+2.01%
1,493,125
0.86
Jan 30, 2026
28.43
29.01
28.30
28.90
28.80
-0.35%
1,244,586
0.71
Jan 29, 2026
29.35
29.61
28.64
29.00
28.90
-0.51%
1,253,451
0.71
Jan 28, 2026
30.01
30.01
28.33
29.15
29.05
-2.54%
1,458,445
0.82
Jan 27, 2026
30.76
30.76
29.87
29.91
29.81
-2.06%
1,286,422
0.71
Jan 26, 2026
31.07
31.12
30.18
30.54
30.43
-1.52%
1,858,201
1.00
Jan 23, 2026
31.00
31.10
30.44
31.01
30.90
+0.13%
1,753,459
0.94
Jan 22, 2026
30.88
31.73
30.51
30.97
30.86
+2.51%
3,019,716
1.63
Jan 21, 2026
27.73
30.50
27.73
30.21
30.11
+10.86%
3,350,025
1.82
Jan 20, 2026
27.09
27.43
26.59
27.25
27.16
-1.02%
1,875,371
1.02
Jan 19, 2026
27.76
28.07
27.51
27.53
27.44
0.00%
0
0.00
Rows: