DAN
Dana (DAN)
NYSE
$23.81+$0.54 (+2.34%)
Price as of Nov 13, 2026 12:34 PM EST
  • $2.3B
    Market Cap
  • 12.15%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -16.27%
    Low Price$21.50
    High Price$29.03
  • 3 Months
    -21.26%
    Low Price$21.50
    High Price$31.87
  • 1 Year
    +12.15%
    Low Price$19.15
    High Price$38.42
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
23.02
23.71
23.02
23.26
+0.30%
1,720,368
11/11/2026
24.05
24.28
23.13
23.19
-2.93%
1,659,861
11/10/2026
22.88
24.04
22.88
23.89
+3.38%
2,481,691
11/09/2026
21.82
23.14
21.75
23.11
+7.49%
1,457,956
11/06/2026
22.25
22.28
21.46
21.50
-2.89%
1,223,821
11/06/2026
$0.12 Dividend
11/05/2026
23.52
23.87
21.95
22.14
-6.16%
1,537,940
11/04/2026
24.27
24.64
23.28
23.59
+0.64%
1,740,244
11/03/2026
22.87
23.97
22.64
23.44
+2.97%
2,541,559
11/02/2026
23.12
23.63
22.08
22.77
-0.95%
2,222,067
10/30/2026
24.45
24.45
22.53
22.99
-7.00%
2,638,982
10/29/2026
25.41
26.11
24.43
24.72
-2.47%
2,217,748
10/28/2026
25.91
26.89
24.23
25.34
-6.32%
3,405,160
10/28/2026
$0.41 Earnings
10/27/2026
27.22
27.47
26.91
27.05
+0.55%
2,307,469
10/26/2026
27.09
27.47
26.82
26.90
+0.82%
1,510,148
10/23/2026
27.56
27.56
26.08
26.69
-4.96%
2,119,721
10/22/2026
28.46
28.84
27.85
28.08
-2.82%
1,792,065
10/21/2026
29.09
29.34
28.67
28.89
-0.48%
1,161,196
10/20/2026
28.22
29.24
28.22
29.03
+1.50%
1,585,864
10/19/2026
28.94
28.94
28.52
28.60
-0.72%
1,283,217
10/16/2026
28.58
29.34
28.51
28.81
+1.68%
1,179,088
10/15/2026
27.88
28.36
27.40
28.34
+1.82%
1,165,841
10/14/2026
27.98
28.28
27.59
27.83
-1.65%
1,173,350
10/13/2026
27.45
28.63
27.45
28.30
+1.86%
1,236,474
10/12/2026
28.92
29.19
27.76
27.78
-4.81%
2,053,229
10/09/2026
28.63
29.40
28.63
29.18
+1.10%
1,186,978
10/08/2026
27.32
28.88
27.32
28.86
+3.57%
1,556,667
10/07/2026
27.65
27.89
27.32
27.87
-1.44%
887,771
10/06/2026
28.28
28.42
27.89
28.28
+1.17%
774,505
10/05/2026
27.86
28.32
27.68
27.95
+0.79%
905,538
10/02/2026
27.76
28.10
27.35
27.73
+0.90%
980,645
10/01/2026
27.53
27.67
26.51
27.48
+1.17%
1,601,356
09/30/2026
26.95
28.23
26.95
27.16
-0.22%
1,935,102
09/29/2026
27.07
27.31
26.56
27.22
+0.92%
1,279,451
09/28/2026
27.04
27.20
26.20
26.97
-0.07%
1,692,241
09/25/2026
27.64
27.64
26.81
26.99
-0.77%
1,595,128
09/24/2026
29.40
29.60
26.95
27.20
-7.91%
2,110,285
09/23/2026
29.77
30.10
29.10
29.54
-1.69%
1,282,809
09/22/2026
30.15
30.45
29.77
30.05
+0.73%
1,181,500
09/21/2026
30.03
30.27
29.62
29.83
+0.60%
1,085,045
09/18/2026
30.01
30.48
29.44
29.65
-2.26%
4,091,526
09/17/2026
30.72
31.09
30.31
30.34
+1.80%
1,214,338
09/16/2026
30.38
30.41
29.23
29.80
-0.63%
1,230,770
09/15/2026
30.13
30.46
29.85
29.99
-0.50%
1,411,986
09/14/2026
30.39
30.43
29.86
30.14
-2.51%
1,215,317
09/11/2026
31.08
31.10
30.75
30.91
+1.34%
1,097,130
09/10/2026
29.95
30.53
29.74
30.50
+0.72%
1,078,427
09/09/2026
31.19
31.19
30.20
30.29
-2.68%
1,130,266
09/08/2026
31.89
32.04
30.94
31.12
-2.34%
1,150,729
09/04/2026
31.23
32.13
31.23
31.87
+1.65%
1,483,711
09/03/2026
30.84
31.64
30.82
31.35
+2.77%
1,504,234
09/02/2026
29.52
30.79
29.33
30.50
+4.43%
1,551,993
09/01/2026
29.76
29.76
28.90
29.21
-2.03%
1,340,994
08/31/2026
30.21
30.33
29.77
29.82
-1.22%
1,306,687
08/28/2026
30.22
30.56
30.00
30.19
+0.96%
1,030,015
08/27/2026
29.83
30.34
29.58
29.90
-0.07%
1,695,125
08/26/2026
30.07
30.19
29.49
29.92
-0.27%
1,195,723
08/25/2026
30.27
30.27
29.73
30.00
+0.03%
1,233,816
08/24/2026
31.36
31.36
29.79
29.99
-4.95%
1,227,474
08/21/2026
30.26
31.76
30.24
31.55
+3.15%
1,069,311
08/20/2026
30.36
30.67
30.11
30.58
-0.23%
1,105,550
08/19/2026
30.61
31.30
30.57
30.65
+0.10%
1,348,466
08/18/2026
30.94
31.19
30.27
30.62
-1.79%
1,402,462
08/17/2026
30.02
31.43
29.96
31.18
+3.29%
2,078,364
08/14/2026
30.45
31.03
30.03
30.19
+0.07%
1,649,153
08/13/2026
29.63
30.36
29.35
30.17
+2.12%
1,964,920
08/12/2026
30.62
30.62
29.45
29.54
-2.30%
1,985,591
08/11/2026
29.83
30.63
29.75
30.24
+1.88%
1,865,381
08/10/2026
28.58
30.00
28.03
29.68
+4.92%
1,556,567
08/07/2026
27.58
28.79
27.44
28.29
+4.56%
1,009,285
08/07/2026
$0.12 Dividend
08/06/2026
29.27
30.14
26.89
27.05
-2.50%
2,228,538
08/06/2026
$0.19 Earnings
08/05/2026
26.94
28.43
26.94
27.75
+1.63%
1,613,417
08/04/2026
27.15
27.59
26.77
27.30
-0.22%
1,705,154
08/03/2026
26.45
27.48
26.45
27.36
+2.60%
1,428,017
07/31/2026
27.08
27.12
25.83
26.67
-0.48%
1,178,545
07/30/2026
27.27
27.28
26.15
26.80
+0.93%
1,257,336
07/29/2026
27.02
27.47
26.50
26.55
-2.08%
1,189,085
07/28/2026
26.85
27.35
26.49
27.11
+0.51%
1,172,845
07/27/2026
27.11
27.34
26.49
26.97
+0.63%
1,161,474
07/24/2026
27.62
27.68
26.67
26.81
-2.03%
1,062,745
07/23/2026
27.58
27.80
27.09
27.36
-1.46%
1,213,679
07/22/2026
27.15
27.85
27.14
27.77
+2.22%
1,027,718
07/21/2026
26.34
27.18
25.92
27.16
+4.89%
1,505,906
07/20/2026
26.59
26.59
25.70
25.89
-1.54%
920,661
07/17/2026
25.94
26.70
25.53
26.30
-0.93%
1,188,306
07/16/2026
27.25
27.57
26.49
26.55
-3.28%
1,483,723
07/15/2026
27.04
27.50
26.81
27.45
+2.40%
1,013,146
07/14/2026
27.50
27.70
26.68
26.81
-0.62%
988,989
07/13/2026
27.04
27.35
26.73
26.97
-0.33%
1,586,097
07/10/2026
26.16
27.20
26.12
27.06
+3.56%
1,725,777
07/09/2026
25.69
26.31
25.45
26.13
+3.17%
1,332,424
07/08/2026
24.81
25.37
24.40
25.33
+0.59%
1,480,949
07/07/2026
25.58
25.89
25.09
25.18
-2.68%
1,221,376
07/06/2026
24.90
25.90
24.90
25.87
+4.90%
2,796,504
07/02/2026
25.56
26.22
24.36
24.67
-5.00%
1,946,977
07/01/2026
26.51
26.56
25.86
25.96
-3.64%
1,895,213
06/30/2026
26.31
27.10
26.23
26.94
+2.76%
1,714,244