DAN
Dana (DAN)
NYSE
$27.63+$0.70 (+2.60%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $2.9B
    Market Cap
  • 75.19%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -1.03%
    Low Price$25.43
    High Price$28.04
  • 3 Months
    -25.86%
    Low Price$24.91
    High Price$36.69
  • 1 Year
    +75.19%
    Low Price$15.11
    High Price$38.79
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
27.35
27.39
26.09
26.93
-0.48%
1,178,545
07/30/2026
27.54
27.55
26.41
27.06
+0.93%
1,257,336
07/29/2026
27.29
27.75
26.76
26.81
-2.08%
1,189,085
07/28/2026
27.11
27.62
26.75
27.38
+0.51%
1,172,845
07/27/2026
27.38
27.61
26.75
27.24
+0.63%
1,161,474
07/24/2026
27.89
27.95
26.94
27.07
-2.03%
1,062,745
07/23/2026
27.85
28.07
27.36
27.63
-1.46%
1,213,679
07/22/2026
27.42
28.12
27.41
28.04
+2.22%
1,027,718
07/21/2026
26.60
27.45
26.18
27.43
+4.89%
1,505,906
07/20/2026
26.85
26.85
25.95
26.15
-1.54%
920,661
07/17/2026
26.20
26.96
25.78
26.56
-0.93%
1,188,306
07/16/2026
27.52
27.84
26.75
26.81
-3.28%
1,483,723
07/15/2026
27.31
27.77
27.07
27.72
+2.40%
1,013,146
07/14/2026
27.77
27.97
26.94
27.07
-0.62%
988,989
07/13/2026
27.31
27.62
26.99
27.24
-0.33%
1,586,097
07/10/2026
26.42
27.47
26.38
27.33
+3.56%
1,725,777
07/09/2026
25.94
26.57
25.70
26.39
+3.17%
1,332,424
07/08/2026
25.05
25.62
24.64
25.58
+0.59%
1,480,949
07/07/2026
25.83
26.15
25.34
25.43
-2.68%
1,221,376
07/06/2026
25.15
26.16
25.15
26.13
+4.90%
2,796,504
07/02/2026
25.81
26.48
24.60
24.91
-5.00%
1,946,977
07/01/2026
26.77
26.82
26.11
26.22
-3.64%
1,895,213
06/30/2026
26.57
27.37
26.48
27.21
+2.76%
1,714,244
06/29/2026
27.67
27.81
26.42
26.48
-5.87%
2,788,241
06/26/2026
28.17
28.35
27.19
28.13
-1.12%
5,916,502
06/25/2026
28.84
29.31
28.08
28.45
+0.60%
1,475,781
06/24/2026
28.67
28.95
27.90
28.28
-1.50%
1,556,155
06/23/2026
29.01
29.27
28.60
28.71
-3.75%
2,042,954
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