DAN
Dana (DAN)
NYSE
$26.80-$0.03 (-0.11%)
Price as of Oct 23, 2026 7:53 PM EDT
  • $3.0B
    Market Cap
  • 44.51%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -6.55%
    Low Price$26.83
    High Price$29.70
  • 3 Months
    +1.12%
    Low Price$26.69
    High Price$32.04
  • 1 Year
    +44.51%
    Low Price$19.25
    High Price$38.62
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
27.71
27.71
26.22
26.83
-4.96%
2,119,721
10/22/2026
28.61
29.00
28.00
28.23
-2.82%
1,792,065
10/21/2026
29.25
29.50
28.83
29.05
-0.48%
1,161,196
10/20/2026
28.37
29.40
28.37
29.19
+1.50%
1,585,864
10/19/2026
29.10
29.10
28.67
28.76
-0.72%
1,283,217
10/16/2026
28.73
29.50
28.67
28.97
+1.68%
1,179,088
10/15/2026
28.03
28.51
27.55
28.49
+1.82%
1,165,841
10/14/2026
28.13
28.43
27.74
27.98
-1.65%
1,173,350
10/13/2026
27.60
28.79
27.60
28.45
+1.86%
1,236,474
10/12/2026
29.08
29.35
27.91
27.93
-4.81%
2,053,229
10/09/2026
28.79
29.56
28.79
29.34
+1.10%
1,186,978
10/08/2026
27.47
29.04
27.47
29.02
+3.57%
1,556,667
10/07/2026
27.80
28.04
27.47
28.02
-1.44%
887,771
10/06/2026
28.43
28.57
28.04
28.43
+1.17%
774,505
10/05/2026
28.01
28.47
27.84
28.10
+0.79%
905,538
10/02/2026
27.91
28.25
27.50
27.88
+0.90%
980,645
10/01/2026
27.68
27.82
26.65
27.63
+1.17%
1,601,356
09/30/2026
27.10
28.38
27.10
27.31
-0.22%
1,935,102
09/29/2026
27.22
27.46
26.71
27.37
+0.92%
1,279,451
09/28/2026
27.19
27.35
26.34
27.12
-0.07%
1,692,241
09/25/2026
27.79
27.79
26.96
27.14
-0.77%
1,595,128
09/24/2026
29.56
29.76
27.10
27.35
-7.91%
2,110,285
09/23/2026
29.93
30.26
29.26
29.70
-1.69%
1,282,809
09/22/2026
30.31
30.62
29.93
30.21
+0.73%
1,181,500
09/21/2026
30.19
30.43
29.78
29.99
+0.60%
1,085,045
09/18/2026
30.17
30.65
29.60
29.81
-2.26%
4,091,526
09/17/2026
30.89
31.26
30.48
30.50
+1.80%
1,214,338
09/16/2026
30.54
30.57
29.39
29.96
-0.63%
1,230,770
09/15/2026
30.29
30.63
30.01
30.15
-0.50%
1,411,986
09/14/2026
30.55
30.59
30.03
30.30
-2.51%
1,215,317
09/11/2026
31.25
31.27
30.92
31.08
+1.34%
1,097,130
09/10/2026
30.11
30.70
29.90
30.67
+0.72%
1,078,427
09/09/2026
31.36
31.36
30.36
30.45
-2.68%
1,130,266
09/08/2026
32.06
32.21
31.11
31.29
-2.34%
1,150,729
09/04/2026
31.40
32.30
31.40
32.04
+1.65%
1,483,711
09/03/2026
31.01
31.81
30.99
31.52
+2.77%
1,504,234
09/02/2026
29.68
30.96
29.49
30.67
+4.43%
1,551,993
09/01/2026
29.92
29.92
29.06
29.37
-2.03%
1,340,994
08/31/2026
30.37
30.49
29.94
29.98
-1.22%
1,306,687
08/28/2026
30.38
30.73
30.16
30.35
+0.96%
1,030,015
08/27/2026
29.99
30.50
29.74
30.06
-0.07%
1,695,125
08/26/2026
30.23
30.35
29.65
30.08
-0.27%
1,195,723
08/25/2026
30.43
30.43
29.89
30.16
+0.03%
1,233,816
08/24/2026
31.53
31.53
29.95
30.15
-4.95%
1,227,474
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