DAN - DANA INC
33.67
-0.990 -2.940%
Share volume: 1,405,033
Last Updated: 03-03-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
10.57%
PREVIOUS CLOSE
CHG
CHG%
$34.66
-0.99
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $33.33 | $33.33 | $34.35 | $34.35 | $32.14 | $32.14 | $33.67 | $33.67 | 1,405,033 | $1,405,033.00 |
| 03-02-2026 | $33.61 | $33.61 | $34.86 | $34.86 | $32.95 | $32.95 | $34.66 | $34.66 | 1,603,436 | $1,603,436.00 |
| 02-27-2026 | $34.34 | $34.34 | $34.54 | $34.54 | $33.81 | $33.81 | $34.24 | $34.24 | 2,107,156 | $2,107,156.00 |
| 02-26-2026 | $35.92 | $35.80 | $36.28 | $36.16 | $34.69 | $34.57 | $34.88 | $34.76 | 1,372,168 | $1,372,168.00 |
| 02-25-2026 | $35.98 | $35.98 | $36.09 | $36.09 | $35.36 | $35.36 | $35.78 | $35.78 | 1,223,307 | $1,223,307.00 |
| 02-24-2026 | $35.02 | $35.02 | $35.81 | $35.81 | $35.00 | $35.00 | $35.74 | $35.74 | 1,447,074 | $1,447,074.00 |
| 02-23-2026 | $34.24 | $34.24 | $35.15 | $35.15 | $34.01 | $34.01 | $34.84 | $34.84 | 1,665,341 | $1,665,341.00 |
| 02-20-2026 | $34.12 | $34.12 | $34.28 | $34.28 | $33.17 | $33.17 | $34.27 | $34.27 | 1,318,946 | $1,318,946.00 |
| 02-19-2026 | $34.41 | $34.41 | $34.42 | $34.42 | $33.15 | $33.15 | $34.14 | $34.14 | 2,489,240 | $2,489,240.00 |
| 02-18-2026 | $33.58 | $33.58 | $35.71 | $35.71 | $33.50 | $33.50 | $34.77 | $34.77 | 3,121,681 | $3,121,681.00 |