NYSE:DAN Stock Quote

Last Price13.33

Change+0.17 (1.29%)

Dana Incorporated is a global leader in the design and manufacture of highly engineered drivetrain and power technologies for various industries, including automotive, commercial vehicle, and off-highway applications

The company specializes in producing components such as axles, driveshafts, and thermal management systems, focusing on enhancing efficiency and performance. With a commitment to innovation, Dana invests in advanced technologies and sustainable solutions, aiming to meet the evolving needs of its diverse customer base while contributing to a cleaner and more energy-efficient future.

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	12.85	13.47	12.74	13.33	1,290,399	13.33
3/28/2025	13.68	13.82	13.15	13.16	1,237,948	13.16
3/27/2025	14.33	14.41	13.13	13.75	2,038,617	13.75
3/26/2025	14.62	14.72	14.22	14.66	1,312,796	14.66
3/25/2025	14.67	14.84	14.54	14.65	885,749	14.65
3/24/2025	14.42	14.81	14.39	14.73	1,161,017	14.73
3/21/2025	14.13	14.31	13.97	14.14	2,843,771	14.14
3/20/2025	13.94	14.61	13.94	14.47	991,515	14.47
3/19/2025	14.09	14.32	13.86	14.26	1,277,232	14.26
3/18/2025	14.47	14.50	14.10	14.14	1,096,230	14.14
3/17/2025	14.30	14.68	14.30	14.47	1,412,314	14.47
3/14/2025	14.01	14.38	13.93	14.37	1,068,713	14.37
3/13/2025	13.98	14.38	13.49	13.61	1,630,417	13.61
3/12/2025	13.91	14.31	13.70	14.10	2,713,318	14.10
3/11/2025	13.59	13.99	13.20	13.91	1,703,972	13.91
3/10/2025	13.52	13.91	13.28	13.52	1,908,101	13.52
3/07/2025	14.09	14.24	13.54	13.99	2,109,951	13.99
3/06/2025	14.16	14.63	14.09	14.28	1,153,044	14.28
3/05/2025	14.00	14.61	13.99	14.43	1,660,120	14.43
3/04/2025	13.70	14.12	13.44	13.78	2,044,766	13.78
3/03/2025	15.12	15.31	13.96	14.17	1,346,828	14.17
2/28/2025	14.83	15.07	14.73	14.87	1,603,793	14.87
2/27/2025	15.45	15.62	14.91	15.00	877,654	14.90
2/26/2025	15.57	15.86	15.43	15.58	771,598	15.48
2/25/2025	15.58	15.58	15.15	15.48	1,834,896	15.38
2/24/2025	15.90	15.94	15.37	15.37	1,669,201	15.27
2/21/2025	16.50	16.50	15.59	15.71	1,947,871	15.61
2/20/2025	16.90	16.90	15.85	16.32	2,052,940	16.21
2/19/2025	16.59	16.78	16.34	16.40	2,168,313	16.29
2/18/2025	16.61	16.89	16.39	16.88	1,433,407	16.77
2/14/2025	16.45	16.64	16.13	16.35	1,128,428	16.24
2/13/2025	16.23	16.23	15.90	16.09	916,919	15.98
2/12/2025	15.98	16.29	15.79	15.80	1,128,807	15.69
2/11/2025	15.95	16.36	15.92	16.33	1,194,543	16.22
2/10/2025	16.10	16.18	15.90	16.10	1,292,028	15.99
2/07/2025	16.12	16.20	15.76	15.95	1,275,869	15.84
2/06/2025	16.15	16.15	15.74	16.04	1,480,702	15.93
2/05/2025	15.86	16.04	15.61	16.01	1,102,912	15.90
2/04/2025	15.63	15.93	15.33	15.86	1,709,853	15.75
2/03/2025	15.39	16.18	15.27	15.73	2,004,424	15.63
1/31/2025	16.40	16.56	15.57	15.94	2,240,035	15.83
1/30/2025	16.68	16.86	16.40	16.58	1,537,100	16.47
1/29/2025	16.33	16.64	15.90	16.51	2,162,970	16.40
1/28/2025	15.80	16.21	15.44	16.15	1,877,840	16.04
1/27/2025	15.46	15.66	14.94	15.63	2,661,750	15.53
1/24/2025	15.30	16.11	15.13	15.20	5,889,201	15.10
1/23/2025	13.21	13.30	13.13	13.23	1,771,592	13.14
1/22/2025	13.53	13.64	13.26	13.32	1,375,624	13.23
1/21/2025	13.04	13.69	12.89	13.62	1,878,939	13.53
1/17/2025	13.12	13.20	12.90	12.92	1,693,061	12.83
1/16/2025	13.12	13.12	12.50	12.86	2,184,667	12.77
1/15/2025	12.12	12.20	11.94	12.07	1,113,310	11.99
1/14/2025	11.78	11.88	11.61	11.71	1,110,866	11.63
1/13/2025	11.38	11.50	11.26	11.49	1,526,921	11.41
1/10/2025	11.34	11.50	11.16	11.45	1,050,207	11.37
1/08/2025	11.57	11.63	11.29	11.50	1,255,377	11.42
1/07/2025	11.78	12.06	11.61	11.75	1,153,195	11.67
1/06/2025	11.62	11.99	11.60	11.63	1,237,983	11.55
1/03/2025	11.33	11.43	11.03	11.36	1,286,817	11.28
1/02/2025	11.51	11.66	11.23	11.27	1,039,644	11.19