MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DAN — Dana Incorporated
NYSEDana Incorporated
$27.88
+0.25(+0.90%)
- O
- 27.91
- H
- 28.25
- L
- 27.50
- V
- 980.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.88
Period Return+136.87%
Period High$39.56
Period Low$11.41
Avg Daily Volume1.74M
Total Trading Days365
DAN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.91 | $28.25 | $27.50 | $27.88 | +$0.25 | +0.90% | 980,586 | $27.88 | $27.50 $28.25 |
| Oct 1, 2026 | $27.68 | $27.82 | $26.65 | $27.63 | +$0.32 | +1.17% | 1,601,356 | $27.52 | $26.65 $27.82 |
| Sep 30, 2026 | $27.10 | $28.38 | $27.10 | $27.31 | $-0.06 | -0.22% | 1,939,257 | $27.42 | $27.10 $28.38 |
| Sep 29, 2026 | $27.22 | $27.46 | $26.71 | $27.37 | +$0.25 | +0.92% | 1,284,820 | $27.27 | $26.71 $27.46 |
| Sep 28, 2026 | $27.19 | $27.35 | $26.34 | $27.12 | $-0.02 | -0.07% | 1,692,242 | $27.04 | $26.34 $27.35 |
| Sep 25, 2026 | $27.79 | $27.79 | $26.96 | $27.14 | $-0.21 | -0.77% | 1,595,128 | $27.23 | $26.96 $27.79 |
| Sep 24, 2026 | $29.56 | $29.76 | $27.10 | $27.35 | $-2.35 | -7.91% | 2,110,285 | $27.67 | $27.10 $29.76 |
| Sep 23, 2026 | $29.93 | $30.26 | $29.26 | $29.70 | $-0.51 | -1.69% | 1,282,679 | $29.88 | $29.26 $30.26 |
| Sep 22, 2026 | $30.31 | $30.62 | $29.93 | $30.21 | +$0.22 | +0.73% | 1,181,501 | $30.26 | $29.93 $30.62 |
| Sep 21, 2026 | $30.19 | $30.43 | $29.78 | $29.99 | +$0.18 | +0.60% | 1,085,046 | $30.14 | $29.78 $30.43 |
| Sep 18, 2026 | $30.17 | $30.65 | $29.60 | $29.81 | $-0.69 | -2.26% | 4,091,526 | $29.85 | $29.60 $30.65 |
| Sep 17, 2026 | $30.89 | $31.26 | $30.48 | $30.50 | +$0.54 | +1.80% | 1,214,339 | $30.76 | $30.48 $31.26 |
| Sep 16, 2026 | $30.54 | $30.57 | $29.39 | $29.96 | $-0.19 | -0.63% | 1,230,771 | $30.05 | $29.39 $30.57 |
| Sep 15, 2026 | $30.29 | $30.63 | $30.01 | $30.15 | $-0.15 | -0.50% | 1,308,702 | $30.23 | $30.01 $30.63 |
| Sep 14, 2026 | $30.55 | $30.59 | $30.03 | $30.30 | $-0.78 | -2.51% | 1,214,914 | $30.31 | $30.03 $30.59 |
| Sep 11, 2026 | $31.25 | $31.27 | $30.92 | $31.08 | +$0.41 | +1.34% | 1,097,130 | $31.08 | $30.92 $31.27 |
| Sep 10, 2026 | $30.11 | $30.70 | $29.90 | $30.67 | +$0.22 | +0.72% | 1,078,427 | $30.49 | $29.90 $30.70 |
| Sep 9, 2026 | $31.36 | $31.36 | $30.36 | $30.45 | $-0.84 | -2.68% | 1,132,018 | $30.64 | $30.36 $31.36 |
| Sep 8, 2026 | $32.06 | $32.21 | $31.11 | $31.29 | $-0.75 | -2.34% | 1,151,219 | $31.41 | $31.11 $32.21 |
| Sep 4, 2026 | $31.40 | $32.30 | $31.40 | $32.04 | +$0.52 | +1.65% | 1,483,711 | $32.04 | $31.40 $32.30 |
| Sep 3, 2026 | $31.01 | $31.81 | $30.99 | $31.52 | +$0.85 | +2.77% | 1,504,234 | $31.53 | $30.99 $31.81 |
| Sep 2, 2026 | $29.68 | $30.96 | $29.49 | $30.67 | +$1.30 | +4.43% | 1,546,869 | $30.65 | $29.49 $30.96 |
| Sep 1, 2026 | $29.92 | $29.92 | $29.06 | $29.37 | $-0.61 | -2.03% | 1,340,994 | $29.36 | $29.06 $29.92 |
| Aug 31, 2026 | $30.37 | $30.49 | $29.94 | $29.98 | $-0.37 | -1.22% | 1,306,687 | $30.11 | $29.94 $30.49 |
| Aug 28, 2026 | $30.38 | $30.73 | $30.16 | $30.35 | +$0.29 | +0.96% | 1,030,015 | $30.36 | $30.16 $30.73 |
| Aug 27, 2026 | $29.99 | $30.50 | $29.74 | $30.06 | $-0.02 | -0.07% | 1,695,125 | $30.20 | $29.74 $30.50 |
| Aug 26, 2026 | $30.23 | $30.35 | $29.65 | $30.08 | $-0.08 | -0.27% | 1,195,723 | $29.97 | $29.65 $30.35 |
| Aug 25, 2026 | $30.43 | $30.43 | $29.89 | $30.16 | +$0.01 | +0.03% | 1,234,017 | $30.15 | $29.89 $30.43 |
| Aug 24, 2026 | $31.53 | $31.53 | $29.95 | $30.15 | $-1.57 | -4.95% | 1,227,474 | $30.30 | $29.95 $31.53 |
| Aug 21, 2026 | $30.42 | $31.93 | $30.40 | $31.72 | +$0.97 | +3.15% | 1,069,311 | $31.72 | $30.40 $31.93 |