Dana Incorporated Common Stock (DAN)

14.27Last Price

-0.16 (-1.11%)Change

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:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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	15.00
2/26/2025	15.57	15.86	15.43	15.58	771,598	15.58
2/25/2025	15.58	15.58	15.15	15.48	1,834,896	15.48
2/24/2025	15.90	15.94	15.37	15.37	1,669,201	15.37
2/21/2025	16.50	16.50	15.59	15.71	1,947,871	15.71
2/20/2025	16.90	16.90	15.85	16.32	2,052,940	16.32
2/19/2025	16.59	16.78	16.34	16.40	2,168,313	16.40
2/18/2025	16.61	16.89	16.39	16.88	1,433,407	16.88
2/14/2025	16.45	16.64	16.13	16.35	1,128,428	16.35
2/13/2025	16.23	16.23	15.90	16.09	916,919	16.09
2/12/2025	15.98	16.29	15.79	15.80	1,128,807	15.80
2/11/2025	15.95	16.36	15.92	16.33	1,194,543	16.33
2/10/2025	16.10	16.18	15.90	16.10	1,292,028	16.10
2/07/2025	16.12	16.20	15.76	15.95	1,275,869	15.95
2/06/2025	16.15	16.15	15.74	16.04	1,480,702	16.04
2/05/2025	15.86	16.04	15.61	16.01	1,102,912	16.01
2/04/2025	15.63	15.93	15.33	15.86	1,709,853	15.86
2/03/2025	15.39	16.18	15.27	15.73	2,004,424	15.73
1/31/2025	16.40	16.56	15.57	15.94	2,240,035	15.94
1/30/2025	16.68	16.86	16.40	16.58	1,537,100	16.58
1/29/2025	16.33	16.64	15.90	16.51	2,162,970	16.51
1/28/2025	15.80	16.21	15.44	16.15	1,877,840	16.15
1/27/2025	15.46	15.66	14.94	15.63	2,661,750	15.63
1/24/2025	15.30	16.11	15.13	15.20	5,889,201	15.20
1/23/2025	13.21	13.30	13.13	13.23	1,771,592	13.23
1/22/2025	13.53	13.64	13.26	13.32	1,375,624	13.32
1/21/2025	13.04	13.69	12.89	13.62	1,878,939	13.62
1/17/2025	13.12	13.20	12.90	12.92	1,693,061	12.92
1/16/2025	13.12	13.12	12.50	12.86	2,184,667	12.86
1/15/2025	12.12	12.20	11.94	12.07	1,113,310	12.07
1/14/2025	11.78	11.88	11.61	11.71	1,110,866	11.71
1/13/2025	11.38	11.50	11.26	11.49	1,526,921	11.49
1/10/2025	11.34	11.50	11.16	11.45	1,050,207	11.45
1/08/2025	11.57	11.63	11.29	11.50	1,255,377	11.50
1/07/2025	11.78	12.06	11.61	11.75	1,153,195	11.75
1/06/2025	11.62	11.99	11.60	11.63	1,237,983	11.63
1/03/2025	11.33	11.43	11.03	11.36	1,286,817	11.36
1/02/2025	11.51	11.66	11.23	11.27	1,039,644	11.27
12/31/2024	11.47	0.00	11.56	11.56	0	11.56
12/30/2024	11.53	11.67	11.34	11.47	764,306	11.47
12/27/2024	11.65	11.90	11.54	11.71	770,725	11.71
12/26/2024	11.65	11.88	11.56	11.81	642,828	11.81
12/24/2024	11.60	11.84	11.45	11.79	452,342	11.79
12/23/2024	11.49	11.60	11.34	11.57	789,559	11.57
12/20/2024	11.27	11.80	11.25	11.49	3,798,516	11.49
12/19/2024	11.76	11.83	11.39	11.56	925,102	11.56
12/18/2024	12.36	12.45	11.49	11.64	1,895,669	11.64
12/17/2024	12.45	12.56	12.17	12.17	2,011,270	12.17
12/16/2024	12.50	12.71	12.31	12.46	1,995,534	12.46
12/13/2024	12.53	12.72	12.24	12.68	1,894,064	12.68
12/12/2024	12.91	12.97	12.44	12.52	1,582,208	12.52
12/11/2024	12.92	13.10	12.78	13.00	1,913,047	13.00
12/10/2024	13.00	13.31	12.75	12.95	3,184,890	12.95
12/09/2024	12.92	13.32	12.80	12.96	3,682,448	12.96
12/06/2024	12.54	12.54	12.17	12.45	3,000,718	12.45