DANA(DANA)
DANA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $25.07 | $25.07 | $25.07 | $25.07 | 100 |
| 7/1/2026 | $25.05 | $25.05 | $25.05 | $25.05 | 100 |
| 6/30/2026 | $25.07 | $25.07 | $25.01 | $25.03 | 20,410 |
| 6/29/2026 | $25.09 | $25.09 | $25.05 | $25.05 | 1,026 |
| 6/26/2026 | $25.11 | $25.14 | $25.11 | $25.14 | 204 |
| 6/25/2026 | $25.17 | $25.17 | $25.13 | $25.13 | 201 |
| 6/24/2026 | $25.14 | $25.14 | $25.14 | $25.14 | 101 |
| 6/23/2026 | $25.12 | $25.12 | $25.07 | $25.07 | 102 |
| 6/22/2026 | $25.06 | $25.11 | $25.06 | $25.11 | 203 |
| 6/18/2026 | $25.17 | $25.17 | $25.15 | $25.15 | 8,332 |
| 6/17/2026 | $25.10 | $25.10 | $25.09 | $25.09 | 2,600 |
| 6/16/2026 | $25.37 | $25.37 | $25.10 | $25.17 | 16,845 |
| 6/15/2026 | $25.15 | $25.23 | $25.15 | $25.19 | 1,200 |
| 6/12/2026 | $25.02 | $25.17 | $25.02 | $25.17 | 300 |
| 6/11/2026 | $25.20 | $25.20 | $25.20 | $25.20 | 140 |
| 6/10/2026 | $25.16 | $25.16 | $25.16 | $25.16 | 100 |
| 6/9/2026 | $25.19 | $25.21 | $25.18 | $25.18 | 638 |
| 6/8/2026 | $25.18 | $25.18 | $25.18 | $25.18 | 306 |
| 6/5/2026 | $25.17 | $25.19 | $25.15 | $25.15 | 500 |
| 6/4/2026 | $25.19 | $25.21 | $25.19 | $25.21 | 14,519 |
| 6/3/2026 | $25.16 | $25.16 | $25.12 | $25.12 | 14,528 |
| 6/2/2026 | $25.16 | $25.17 | $25.16 | $25.17 | 200 |
| 6/1/2026 | $25.15 | $25.21 | $25.15 | $25.15 | 2,400 |
| 5/29/2026 | $25.18 | $25.23 | $25.17 | $25.17 | 219 |
| 5/28/2026 | $25.14 | $25.17 | $25.14 | $25.14 | 35,700 |
| 5/27/2026 | $25.23 | $25.23 | $25.21 | $25.21 | 600 |
| 5/26/2026 | $25.20 | $25.20 | $25.20 | $25.20 | 1,800 |
| 5/22/2026 | $25.17 | $25.17 | $25.17 | $25.17 | 1,656 |
| 5/21/2026 | $25.14 | $25.21 | $25.14 | $25.17 | 1,700 |
| 5/20/2026 | $25.05 | $25.21 | $25.05 | $25.21 | 909 |
| 5/19/2026 | $25.14 | $25.14 | $25.14 | $25.14 | 8,457 |
| 5/18/2026 | $25.19 | $25.20 | $25.14 | $25.18 | 8,500 |
| 5/15/2026 | $25.12 | $25.12 | $25.12 | $25.12 | 2,200 |
| 5/14/2026 | $25.20 | $25.20 | $25.16 | $25.16 | 2,600 |
| 5/13/2026 | $25.13 | $25.16 | $25.13 | $25.16 | 2,380 |
| 5/12/2026 | $25.38 | $25.38 | $25.15 | $25.17 | 2,400 |
| 5/11/2026 | $25.13 | $25.14 | $25.13 | $25.14 | 108 |
| 5/8/2026 | $25.17 | $25.17 | $25.17 | $25.17 | - |
| 5/7/2026 | $25.19 | $25.20 | $25.17 | $25.17 | 9,146 |
| 5/6/2026 | $25.17 | $25.17 | $25.17 | $25.17 | 3 |
| 5/5/2026 | $25.15 | $25.15 | $25.15 | $25.15 | 100 |
| 5/4/2026 | $25.13 | $25.13 | $25.13 | $25.13 | 515 |
| 5/1/2026 | $25.11 | $25.15 | $25.11 | $25.15 | 515 |
| 4/30/2026 | $25.14 | $25.14 | $25.14 | $25.14 | 100 |
| 4/29/2026 | $25.12 | $25.12 | $25.12 | $25.12 | 100 |
| 4/28/2026 | $25.19 | $25.19 | $25.19 | $25.19 | 9 |
| 4/27/2026 | $25.19 | $25.19 | $25.19 | $25.19 | 100 |
| 4/24/2026 | $25.21 | $25.22 | $25.21 | $25.22 | 1,400 |
| 4/23/2026 | $25.19 | $25.19 | $25.19 | $25.19 | 100 |
| 4/22/2026 | $25.20 | $25.20 | $25.20 | $25.20 | 100 |
| 4/21/2026 | $25.19 | $25.19 | $25.18 | $25.18 | 140 |
| 4/20/2026 | $25.24 | $25.24 | $25.18 | $25.23 | 20,500 |
| 4/17/2026 | $25.28 | $25.28 | $25.19 | $25.19 | 1,122 |
| 4/16/2026 | $25.18 | $25.18 | $25.17 | $25.17 | 220 |
| 4/15/2026 | $25.18 | $25.18 | $25.18 | $25.18 | 100 |
| 4/14/2026 | $25.18 | $25.18 | $25.15 | $25.18 | 515 |
| 4/13/2026 | $25.17 | $25.17 | $25.17 | $25.17 | 100 |
| 4/10/2026 | $25.16 | $25.16 | $25.16 | $25.16 | 453 |
| 4/9/2026 | $25.16 | $25.16 | $25.16 | $25.16 | 549 |
| 4/8/2026 | $25.17 | $25.22 | $25.16 | $25.21 | 549 |
| 4/7/2026 | $25.20 | $25.24 | $25.13 | $25.22 | 2,109 |
| 4/6/2026 | $25.15 | $25.26 | $25.15 | $25.20 | 600 |