DAN
Dana (DAN)
NYSE
$28.85-$0.98 (-3.27%)
Price as of Jun 23, 2026 1:47 PM EDT
  • $3.2B
    Market Cap
  • 79.59%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -12.68%
    Low Price$28.41
    High Price$36.69
  • 3 Months
    -4.70%
    Low Price$28.41
    High Price$38.93
  • 1 Year
    +79.59%
    Low Price$15.37
    High Price$38.93
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
29.39
29.94
29.00
29.83
+2.23%
1,559,272
06/18/2026
28.89
29.21
27.87
29.18
+2.71%
5,463,361
06/17/2026
29.51
29.92
28.35
28.41
-5.17%
2,056,552
06/16/2026
29.83
30.38
29.29
29.96
+1.63%
1,877,415
06/15/2026
31.50
31.62
29.34
29.48
-4.32%
2,194,004
06/12/2026
29.66
31.03
28.34
30.81
+2.32%
3,475,973
06/11/2026
33.18
34.32
29.21
30.11
-15.11%
5,094,131
06/10/2026
36.60
36.71
35.46
35.47
-2.95%
815,136
06/09/2026
37.22
37.49
35.61
36.55
-0.33%
922,712
06/08/2026
35.75
36.81
35.75
36.67
+3.68%
1,170,162
06/05/2026
36.19
36.19
34.91
35.37
-3.60%
1,031,629
06/04/2026
36.25
36.85
35.60
36.69
+0.38%
621,502
06/03/2026
36.18
37.54
36.16
36.55
-0.03%
1,181,142
06/02/2026
34.93
36.98
34.51
36.56
+5.66%
1,175,081
06/01/2026
34.83
35.09
33.88
34.60
-2.29%
1,089,279
05/29/2026
36.15
36.22
35.21
35.41
-2.10%
1,229,992
05/28/2026
35.78
36.22
35.27
36.17
+0.36%
1,294,789
05/27/2026
35.59
36.22
35.29
36.04
+2.42%
1,191,413
05/26/2026
34.72
35.25
34.57
35.19
+3.02%
771,326
05/22/2026
34.10
35.63
33.79
34.16
+0.89%
659,915
05/21/2026
33.37
33.98
32.80
33.86
-0.06%
838,540
05/20/2026
32.46
33.90
32.17
33.88
+5.38%
1,167,390
05/19/2026
32.66
32.71
31.55
32.15
-3.42%
1,601,347
05/18/2026
33.25
33.84
32.88
33.29
+0.57%
1,025,605
05/15/2026
34.03
34.33
33.08
33.10
-4.25%
715,163
05/14/2026
34.80
35.21
34.51
34.57
+0.82%
735,718
05/13/2026
33.78
34.59
33.63
34.29
+1.33%
833,818
05/12/2026
33.82
34.05
33.32
33.84
-0.06%
843,520
05/11/2026
34.68
34.78
33.80
33.86
-2.42%
1,079,725
05/08/2026
34.80
35.25
34.40
34.70
+0.75%
787,208
05/08/2026
$0.12 Dividend
05/07/2026
35.66
36.14
34.43
34.44
-2.92%
937,501
05/06/2026
35.52
36.07
35.32
35.48
+2.80%
745,584
05/05/2026
34.89
35.37
34.49
34.51
-0.09%
862,565
05/04/2026
35.46
35.54
34.21
34.54
-3.37%
939,775
05/01/2026
36.06
36.23
35.05
35.75
-1.59%
1,170,809
04/30/2026
35.51
36.90
34.68
36.32
+1.76%
1,360,741
04/29/2026
37.52
37.61
35.16
35.70
-4.81%
1,629,363
04/29/2026
-$0.17 Earnings
04/28/2026
38.14
38.33
36.97
37.50
-2.21%
1,141,887
04/27/2026
38.86
39.42
38.07
38.35
-1.16%
1,002,499
04/24/2026
38.18
38.86
37.81
38.79
+1.43%
836,674
04/23/2026
38.12
38.62
37.51
38.25
+1.13%
799,935
04/22/2026
38.17
38.47
37.43
37.82
+0.16%
732,793
04/21/2026
37.66
38.35
37.51
37.76
+0.11%
1,003,196
04/20/2026
36.75
37.84
36.72
37.72
+2.13%
968,769
04/17/2026
36.34
37.71
35.71
36.93
+4.93%
1,054,719
04/16/2026
35.14
35.84
35.08
35.20
-0.14%
975,843
04/15/2026
36.22
36.28
34.54
35.25
-3.36%
750,609
04/14/2026
36.64
36.82
36.38
36.47
-0.25%
840,420
04/13/2026
36.13
36.57
35.68
36.56
+0.63%
717,694
04/10/2026
36.37
36.54
35.86
36.33
+0.91%
864,563
04/09/2026
35.16
36.35
35.00
36.00
+1.98%
1,061,389
04/08/2026
35.10
35.76
34.76
35.31
+6.24%
923,161
04/07/2026
33.36
33.46
32.82
33.23
+0.12%
1,003,900
04/06/2026
33.28
33.73
32.89
33.19
-0.27%
886,777
04/02/2026
33.42
33.80
32.76
33.28
-2.71%
887,427
04/01/2026
33.99
34.66
33.80
34.21
+2.02%
887,986
03/31/2026
32.27
33.60
32.19
33.53
+5.75%
1,036,416
03/30/2026
33.02
33.12
31.51
31.71
-2.24%
1,142,773
03/27/2026
33.00
33.38
32.26
32.44
-0.91%
1,133,458
03/26/2026
32.83
33.43
32.26
32.74
-2.41%
1,417,151
03/25/2026
34.03
34.13
33.15
33.54
+0.90%
1,618,327
03/24/2026
32.37
33.64
32.37
33.24
+2.08%
1,290,024
03/23/2026
31.14
33.09
31.14
32.57
+4.04%
1,274,677
03/20/2026
31.85
32.00
30.90
31.30
-1.47%
4,411,913
03/19/2026
31.57
32.19
30.94
31.77
-1.24%
1,516,766
03/18/2026
32.56
32.99
32.12
32.17
-1.56%
1,535,258
03/17/2026
32.21
32.86
31.85
32.68
+3.02%
1,251,047
03/16/2026
31.66
32.27
31.50
31.72
+1.43%
801,480
03/13/2026
31.88
32.21
30.88
31.27
-1.60%
1,394,067
03/12/2026
31.15
31.81
30.73
31.78
-0.31%
1,579,687
03/11/2026
31.89
32.59
31.62
31.88
-0.37%
1,006,706
03/10/2026
32.73
33.28
31.84
32.00
-2.16%
1,606,917
03/09/2026
31.54
32.73
30.48
32.71
+0.58%
1,819,636
03/06/2026
32.87
33.21
32.10
32.52
-3.80%
1,259,160
03/05/2026
33.59
34.35
33.31
33.80
-0.85%
1,576,204
03/04/2026
34.06
34.13
33.38
34.09
+1.60%
1,142,954
03/03/2026
33.21
34.23
32.03
33.55
-2.86%
1,410,249
03/02/2026
33.49
34.74
32.84
34.54
+1.23%
1,603,436
02/27/2026
34.22
34.42
33.69
34.12
-1.50%
2,107,156
02/27/2026
$0.12 Dividend
02/26/2026
35.67
36.03
34.45
34.64
-2.52%
1,372,168
02/25/2026
35.73
35.85
35.12
35.53
+0.11%
1,223,307
02/24/2026
34.78
35.56
34.76
35.49
+2.58%
1,447,074
02/23/2026
34.00
34.91
33.78
34.60
+1.66%
1,665,341
02/20/2026
33.88
34.04
32.94
34.03
+0.38%
1,318,946
02/19/2026
34.17
34.18
32.92
33.90
-1.81%
2,489,240
02/18/2026
33.35
35.46
33.27
34.53
+5.78%
3,121,681
02/18/2026
-$0.35 Earnings
02/17/2026
32.76
33.10
32.43
32.64
-1.56%
1,540,405
02/13/2026
32.93
33.81
32.51
33.16
+0.69%
1,176,075
02/12/2026
32.79
33.62
31.93
32.93
-0.72%
1,239,381
02/11/2026
32.80
33.82
32.39
33.17
+4.15%
1,832,500
02/10/2026
31.72
32.28
31.45
31.85
-0.09%
807,461
02/09/2026
31.47
32.23
30.97
31.88
+1.29%
1,065,639
02/06/2026
30.42
31.59
30.26
31.47
+4.24%
1,782,117
02/05/2026
29.93
30.76
29.50
30.19
+0.30%
1,040,507
02/04/2026
30.01
30.80
29.74
30.10
+0.53%
1,532,863
02/03/2026
29.34
30.28
29.16
29.94
+2.27%
1,422,612