Dana IncorporatedDANNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $28.43 | $29.01 | $28.30 | $28.90 | 1.24M |
| 1/29/2026 | $29.35 | $29.61 | $28.64 | $29.00 | 1.25M |
| 1/28/2026 | $30.01 | $30.01 | $28.33 | $29.15 | 1.46M |
| 1/27/2026 | $30.76 | $30.76 | $29.87 | $29.91 | 1.29M |
| 1/26/2026 | $31.07 | $31.12 | $30.18 | $30.54 | 1.86M |
| 1/23/2026 | $31.00 | $31.10 | $30.44 | $31.01 | 1.75M |
| 1/22/2026 | $30.88 | $31.73 | $30.51 | $30.97 | 3.02M |
| 1/21/2026 | $27.73 | $30.50 | $27.73 | $30.21 | 3.35M |
| 1/20/2026 | $27.09 | $27.43 | $26.59 | $27.25 | 1.88M |
| 1/16/2026 | $27.76 | $28.07 | $27.51 | $27.53 | 1.84M |
| 1/15/2026 | $27.42 | $28.24 | $27.23 | $27.71 | 2.21M |
| 1/14/2026 | $27.58 | $27.68 | $26.94 | $27.06 | 1.88M |
| 1/13/2026 | $27.27 | $27.76 | $27.01 | $27.39 | 2.24M |
| 1/12/2026 | $26.49 | $27.48 | $26.42 | $27.30 | 2.02M |
| 1/9/2026 | $26.66 | $26.85 | $26.07 | $26.69 | 1.88M |
| 1/8/2026 | $25.63 | $26.88 | $25.62 | $26.68 | 2.49M |
| 1/7/2026 | $25.94 | $26.00 | $25.42 | $25.80 | 1.24M |
| 1/6/2026 | $24.82 | $25.95 | $24.76 | $25.88 | 1.42M |
| 1/5/2026 | $24.90 | $25.35 | $24.78 | $25.03 | 1.63M |
| 1/2/2026 | $24.00 | $25.03 | $23.98 | $24.95 | 1.62M |
| 12/31/2025 | $24.08 | $24.08 | $23.76 | $23.76 | 1.04M |
| 12/30/2025 | $23.91 | $24.24 | $23.72 | $24.10 | 1.31M |
| 12/29/2025 | $23.64 | $24.00 | $23.64 | $23.98 | 1.01M |
| 12/26/2025 | $23.61 | $23.99 | $23.54 | $23.89 | 963,501 |
| 12/24/2025 | $23.47 | $23.74 | $23.21 | $23.63 | 638,513 |
| 12/23/2025 | $23.60 | $23.70 | $23.28 | $23.49 | 1.06M |
| 12/22/2025 | $23.92 | $24.07 | $23.65 | $23.73 | 1.05M |
| 12/19/2025 | $23.58 | $23.92 | $23.40 | $23.73 | 9.83M |
| 12/18/2025 | $23.07 | $23.75 | $23.00 | $23.60 | 2.03M |
| 12/17/2025 | $22.81 | $23.12 | $22.56 | $22.82 | 1.83M |
| 12/16/2025 | $22.66 | $22.98 | $22.39 | $22.86 | 1.93M |
| 12/15/2025 | $22.90 | $23.18 | $22.44 | $22.56 | 1.56M |
| 12/12/2025 | $23.21 | $23.25 | $22.61 | $22.74 | 1.11M |
| 12/11/2025 | $22.69 | $23.24 | $22.68 | $23.14 | 2.05M |
| 12/10/2025 | $21.77 | $22.91 | $21.58 | $22.68 | 2.36M |
| 12/9/2025 | $21.16 | $22.20 | $21.11 | $21.64 | 1.96M |
| 12/8/2025 | $21.10 | $21.46 | $21.00 | $21.28 | 2.79M |
| 12/5/2025 | $21.93 | $22.08 | $21.00 | $21.00 | 1.66M |
| 12/4/2025 | $22.51 | $22.56 | $21.66 | $21.91 | 1.36M |
| 12/3/2025 | $22.49 | $22.88 | $22.31 | $22.51 | 1.83M |
| 12/2/2025 | $22.68 | $22.79 | $22.18 | $22.39 | 1.54M |
| 12/1/2025 | $22.31 | $22.74 | $22.05 | $22.48 | 1.95M |
| 11/28/2025 | $22.33 | $22.69 | $22.21 | $22.41 | 827,200 |
| 11/26/2025 | $22.16 | $22.91 | $22.16 | $22.48 | 1.98M |
| 11/25/2025 | $22.04 | $22.66 | $21.92 | $22.45 | 1.71M |
| 11/24/2025 | $20.85 | $21.94 | $20.85 | $21.91 | 2.05M |
| 11/21/2025 | $19.63 | $20.86 | $19.62 | $20.85 | 2.37M |
| 11/20/2025 | $20.25 | $20.67 | $18.95 | $19.47 | 2.74M |
| 11/19/2025 | $20.02 | $20.60 | $19.87 | $20.05 | 1.55M |
| 11/18/2025 | $19.92 | $20.09 | $19.70 | $20.00 | 1.07M |
| 11/17/2025 | $20.69 | $20.84 | $19.87 | $20.05 | 1.48M |
| 11/14/2025 | $21.18 | $21.28 | $20.56 | $20.81 | 1.10M |
| 11/13/2025 | $21.69 | $21.88 | $21.01 | $21.09 | 1.44M |
| 11/12/2025 | $21.74 | $22.08 | $21.64 | $21.75 | 1.58M |
| 11/11/2025 | $21.46 | $21.81 | $21.34 | $21.74 | 1.44M |
| 11/10/2025 | $21.87 | $22.00 | $21.37 | $21.39 | 2.29M |
| 11/7/2025 | $21.26 | $21.73 | $20.89 | $21.71 | 1.56M |
| 11/6/2025 | $21.52 | $21.75 | $21.16 | $21.44 | 1.84M |
| 11/5/2025 | $20.59 | $21.54 | $20.52 | $21.49 | 2.31M |
| 11/4/2025 | $20.33 | $20.80 | $20.00 | $20.54 | 2.08M |
| 11/3/2025 | $20.51 | $20.88 | $20.32 | $20.60 | 2.22M |