DAN
Dana (DAN)
NYSE
$31.73+$0.01 (+0.03%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $3.4B
    Market Cap
  • 62.62%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    +16.15%
    Low Price$26.69
    High Price$31.72
  • 3 Months
    -5.91%
    Low Price$24.80
    High Price$36.53
  • 1 Year
    +62.62%
    Low Price$17.84
    High Price$38.62
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
30.42
31.93
30.40
31.72
+3.15%
1,069,311
08/20/2026
30.52
30.84
30.27
30.75
-0.23%
1,105,550
08/19/2026
30.78
31.47
30.74
30.82
+0.10%
1,348,466
08/18/2026
31.11
31.36
30.43
30.79
-1.79%
1,402,462
08/17/2026
30.18
31.60
30.12
31.35
+3.29%
2,078,364
08/14/2026
30.62
31.20
30.20
30.35
+0.07%
1,649,153
08/13/2026
29.79
30.52
29.51
30.33
+2.12%
1,964,920
08/12/2026
30.79
30.79
29.61
29.70
-2.30%
1,985,591
08/11/2026
29.99
30.80
29.91
30.40
+1.88%
1,865,381
08/10/2026
28.73
30.16
28.18
29.84
+4.92%
1,556,567
08/07/2026
27.73
28.95
27.59
28.44
+4.56%
1,009,285
08/07/2026
$0.12 Dividend
08/06/2026
29.43
30.31
27.03
27.20
-2.50%
2,228,538
08/06/2026
$0.19 Earnings
08/05/2026
27.09
28.58
27.09
27.90
+1.63%
1,613,417
08/04/2026
27.30
27.74
26.91
27.45
-0.22%
1,705,154
08/03/2026
26.59
27.63
26.59
27.51
+2.60%
1,428,017
07/31/2026
27.23
27.27
25.97
26.81
-0.48%
1,178,545
07/30/2026
27.42
27.43
26.29
26.94
+0.93%
1,257,336
07/29/2026
27.17
27.62
26.64
26.69
-2.08%
1,189,085
07/28/2026
26.99
27.49
26.64
27.26
+0.51%
1,172,845
07/27/2026
27.26
27.49
26.63
27.12
+0.63%
1,161,474
07/24/2026
27.77
27.83
26.82
26.95
-2.03%
1,062,745
07/23/2026
27.73
27.95
27.24
27.51
-1.46%
1,213,679
07/22/2026
27.30
28.00
27.29
27.92
+2.22%
1,027,718
07/21/2026
26.48
27.33
26.07
27.31
+4.89%
1,505,906
07/20/2026
26.73
26.73
25.84
26.04
-1.54%
920,661
07/17/2026
26.08
26.84
25.67
26.44
-0.93%
1,188,306
07/16/2026
27.40
27.72
26.63
26.69
-3.28%
1,483,723
07/15/2026
27.19
27.65
26.95
27.60
+2.40%
1,013,146
07/14/2026
27.65
27.85
26.82
26.95
-0.62%
988,989
07/13/2026
27.19
27.50
26.87
27.12
-0.33%
1,586,097
07/10/2026
26.30
27.35
26.26
27.21
+3.56%
1,725,777
07/09/2026
25.83
26.45
25.59
26.27
+3.17%
1,332,424
07/08/2026
24.94
25.50
24.53
25.47
+0.59%
1,480,949
07/07/2026
25.72
26.04
25.23
25.32
-2.68%
1,221,376
07/06/2026
25.04
26.05
25.04
26.02
+4.90%
2,796,504
07/02/2026
25.70
26.36
24.49
24.80
-5.00%
1,946,977
07/01/2026
26.65
26.70
26.00
26.10
-3.64%
1,895,213
06/30/2026
26.45
27.24
26.37
27.09
+2.76%
1,714,244
06/29/2026
27.55
27.69
26.30
26.36
-5.87%
2,788,241
06/26/2026
28.05
28.23
27.07
28.01
-1.12%
5,916,502
06/25/2026
28.71
29.18
27.96
28.33
+0.60%
1,475,781
06/24/2026
28.54
28.82
27.78
28.16
-1.50%
1,556,155
06/23/2026
28.88
29.14
28.47
28.58
-3.75%
2,042,954
06/22/2026
29.26
29.80
28.88
29.70
+2.23%
1,559,272
06/18/2026
28.76
29.08
27.75
29.05
+2.71%
5,463,361
06/17/2026
29.38
29.79
28.23
28.29
-5.17%
2,056,552
06/16/2026
29.70
30.25
29.16
29.83
+1.63%
1,877,415
06/15/2026
31.36
31.48
29.21
29.35
-4.32%
2,194,004
06/12/2026
29.53
30.89
28.22
30.67
+2.32%
3,475,973
06/11/2026
33.03
34.16
29.08
29.98
-15.11%
5,094,131
06/10/2026
36.44
36.55
35.30
35.31
-2.95%
815,136
06/09/2026
37.06
37.33
35.45
36.39
-0.33%
922,712
06/08/2026
35.59
36.65
35.59
36.51
+3.68%
1,170,162
06/05/2026
36.03
36.03
34.76
35.21
-3.60%
1,031,629
06/04/2026
36.09
36.69
35.44
36.53
+0.38%
621,502
06/03/2026
36.02
37.38
36.00
36.39
-0.03%
1,181,142
06/02/2026
34.78
36.81
34.36
36.40
+5.66%
1,175,081
06/01/2026
34.68
34.93
33.73
34.45
-2.29%
1,089,279
05/29/2026
35.99
36.06
35.06
35.25
-2.10%
1,229,992
05/28/2026
35.62
36.06
35.12
36.01
+0.36%
1,294,789
05/27/2026
35.43
36.06
35.13
35.88
+2.42%
1,191,413
05/26/2026
34.57
35.10
34.41
35.04
+3.02%
771,326
05/22/2026
33.95
35.47
33.64
34.01
+0.89%
659,915
05/21/2026
33.22
33.83
32.66
33.71
-0.06%
838,540
05/20/2026
32.32
33.75
32.03
33.73
+5.38%
1,167,390
05/19/2026
32.52
32.57
31.41
32.01
-3.42%
1,601,347
05/18/2026
33.10
33.69
32.74
33.14
+0.57%
1,025,605
05/15/2026
33.88
34.18
32.93
32.95
-4.25%
715,163
05/14/2026
34.65
35.06
34.35
34.42
+0.82%
735,718
05/13/2026
33.63
34.44
33.48
34.14
+1.33%
833,818
05/12/2026
33.67
33.90
33.17
33.69
-0.06%
843,520
05/11/2026
34.53
34.62
33.65
33.71
-2.42%
1,079,725
05/08/2026
34.65
35.10
34.25
34.55
+0.75%
787,208
05/08/2026
$0.12 Dividend
05/07/2026
35.50
35.99
34.28
34.29
-2.92%
937,501
05/06/2026
35.36
35.92
35.16
35.32
+2.80%
745,584
05/05/2026
34.74
35.21
34.34
34.36
-0.09%
862,565
05/04/2026
35.30
35.38
34.06
34.39
-3.37%
939,775
05/01/2026
35.91
36.07
34.90
35.59
-1.59%
1,170,809
04/30/2026
35.35
36.74
34.53
36.16
+1.76%
1,360,741
04/29/2026
37.36
37.44
35.00
35.54
-4.81%
1,629,363
04/29/2026
-$0.17 Earnings
04/28/2026
37.97
38.16
36.81
37.33
-2.21%
1,141,887
04/27/2026
38.69
39.25
37.90
38.18
-1.16%
1,002,499
04/24/2026
38.01
38.69
37.64
38.62
+1.43%
836,674
04/23/2026
37.95
38.45
37.34
38.08
+1.13%
799,935
04/22/2026
38.00
38.30
37.27
37.65
+0.16%
732,793
04/21/2026
37.49
38.18
37.34
37.59
+0.11%
1,003,196
04/20/2026
36.59
37.67
36.56
37.55
+2.13%
968,769
04/17/2026
36.18
37.55
35.55
36.77
+4.93%
1,054,719
04/16/2026
34.98
35.68
34.93
35.04
-0.14%
975,843
04/15/2026
36.06
36.12
34.39
35.09
-3.36%
750,609
04/14/2026
36.48
36.66
36.22
36.31
-0.25%
840,420
04/13/2026
35.98
36.41
35.52
36.40
+0.63%
717,694
04/10/2026
36.21
36.38
35.70
36.17
+0.91%
864,563
04/09/2026
35.00
36.19
34.84
35.85
+1.98%
1,061,389
04/08/2026
34.94
35.60
34.61
35.15
+6.24%
923,161
04/07/2026
33.22
33.32
32.67
33.09
+0.12%
1,003,900