Dana Incorporated Common Stock (DAN)

Historical Prices For Dana Incorporated Common Stock (DAN)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	16.76	17.32	16.75	17.26	1,856,270	17.26
6/05/2025	16.45	16.56	16.26	16.47	989,390	16.47
6/04/2025	16.55	16.59	16.23	16.44	819,005	16.44
6/03/2025	16.56	16.82	16.33	16.47	1,196,100	16.47
6/02/2025	16.51	16.60	16.12	16.51	1,795,573	16.51
5/30/2025	16.58	16.83	16.40	16.63	1,338,404	16.63
5/29/2025	16.93	16.93	16.54	16.77	654,873	16.77
5/28/2025	17.16	17.19	16.59	16.71	1,931,525	16.71
5/27/2025	16.76	17.25	16.63	17.24	1,410,120	17.24
5/23/2025	15.69	16.66	15.59	16.42	1,937,078	16.42
5/22/2025	15.77	16.52	15.75	16.18	2,165,430	16.18
5/21/2025	15.99	16.33	15.68	15.74	1,528,047	15.74
5/20/2025	16.04	16.29	15.88	16.16	1,427,643	16.16
5/19/2025	15.71	16.15	15.67	16.01	1,187,345	16.01
5/16/2025	16.03	16.23	15.82	16.09	1,828,934	16.09
5/15/2025	16.53	16.63	15.95	16.07	2,703,398	16.07
5/14/2025	16.45	16.88	16.34	16.76	1,446,673	16.76
5/13/2025	16.48	16.69	16.30	16.50	1,635,553	16.50
5/12/2025	16.57	16.78	16.15	16.34	1,521,692	16.34
5/09/2025	15.12	15.64	15.09	15.62	1,886,203	15.62
5/08/2025	14.88	15.32	14.71	15.15	1,632,031	15.05
5/07/2025	14.76	14.77	14.48	14.63	2,223,513	14.53
5/06/2025	14.33	14.80	14.16	14.61	967,601	14.51
5/05/2025	14.37	14.95	14.33	14.53	1,484,530	14.43
5/02/2025	14.50	14.66	14.31	14.59	1,702,828	14.49
5/01/2025	13.89	14.29	13.45	14.10	2,721,967	14.01
4/30/2025	12.20	13.84	12.20	13.74	3,192,969	13.65
4/29/2025	12.83	13.14	12.68	12.99	1,800,805	12.90
4/28/2025	13.10	13.28	12.54	12.90	2,042,445	12.81
4/25/2025	12.40	13.21	12.40	13.06	2,335,344	12.97
4/24/2025	12.14	12.54	11.98	12.53	1,089,331	12.45
4/23/2025	12.37	12.60	12.03	12.06	1,500,359	11.98
4/22/2025	11.76	11.82	11.41	11.77	2,563,814	11.69
4/21/2025	11.55	11.65	11.06	11.29	2,013,466	11.22
4/17/2025	11.08	11.79	10.98	11.76	3,441,646	11.68
4/16/2025	11.02	11.24	10.85	11.10	2,387,712	11.03
4/15/2025	10.88	11.25	10.86	11.08	2,058,643	11.01
4/14/2025	11.08	11.31	10.61	11.04	1,756,229	10.97
4/11/2025	10.54	10.89	10.26	10.79	1,964,016	10.72
4/10/2025	11.09	11.30	10.24	10.63	1,696,505	10.56
4/09/2025	10.11	12.21	10.11	11.96	3,820,698	11.88
4/08/2025	11.27	11.35	10.22	10.38	2,342,123	10.31
4/07/2025	10.50	11.56	10.25	10.87	2,517,943	10.80
4/04/2025	11.86	11.97	10.44	11.26	2,728,013	11.19
4/03/2025	12.83	13.09	12.20	12.44	2,080,890	12.36
4/02/2025	12.95	13.78	12.95	13.68	902,458	13.59
4/01/2025	13.24	13.30	12.84	13.22	1,300,089	13.13
3/31/2025	12.85	13.47	12.74	13.33	1,290,399	13.24
3/28/2025	13.68	13.82	13.15	13.16	1,237,948	13.07
3/27/2025	14.33	14.41	13.13	13.75	2,038,617	13.66
3/26/2025	14.62	14.72	14.22	14.66	1,312,682	14.56
3/25/2025	14.67	14.84	14.54	14.65	885,749	14.55
3/24/2025	14.42	14.81	14.39	14.73	1,161,017	14.63
3/21/2025	14.13	14.31	13.97	14.14	2,843,771	14.05
3/20/2025	13.94	14.61	13.94	14.47	991,515	14.37
3/19/2025	14.09	14.32	13.86	14.26	1,277,232	14.17
3/18/2025	14.47	14.50	14.10	14.14	1,096,230	14.05
3/17/2025	14.30	14.68	14.30	14.47	1,412,314	14.37
3/14/2025	14.01	14.38	13.93	14.37	1,068,713	14.28
3/13/2025	13.98	14.38	13.49	13.61	1,630,417	13.52
3/12/2025	13.91	14.31	13.70	14.10	2,713,318	14.01
3/11/2025	13.59	13.99	13.20	13.91	1,703,972	13.82
3/10/2025	13.52	13.91	13.28	13.52	1,908,101	13.43
3/07/2025	14.09	14.24	13.54	13.99	2,109,951	13.90