DAN: Dana Inc.

As of Friday, September 12th, 2025

$ 21.04

-0.21 -0.99%

Open: 21.16
High: 21.25
Low: 20.98
Volume: 1,132,636
Previous Close on Thursday, September 11th, 2025

$ 21.25

+0.47 +2.26%

Open: 20.76
High: 21.40
Low: 20.71
Volume: 1,719,385

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 21.16 21.25 20.98 21.04 1,132,636 -0.21 -0.99
2025-09-11 20.76 21.40 20.71 21.25 1,719,385 +0.47 +2.26
2025-09-10 20.70 20.80 20.48 20.78 1,107,056 +0.23 +1.12
2025-09-09 20.78 20.78 20.37 20.55 1,188,988 -0.21 -1.01
2025-09-08 20.60 20.88 20.23 20.76 1,714,317 +0.15 +0.73
2025-09-05 20.73 20.92 20.28 20.61 1,433,302 -0.06 -0.29
2025-09-04 20.30 20.69 20.26 20.67 1,345,116 +0.37 +1.82
2025-09-03 20.16 20.68 20.05 20.30 1,569,527 +0.05 +0.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.40
On 2025-09-11		 20.23
On 2025-09-08		 0.43 2.09 20.88
On 2025-09-08		 20.37
On 2025-09-09		 -2.42 20.88
10D 21.40
On 2025-09-11		 19.67
On 2025-09-02		 0.69 3.39 20.42
On 2025-08-29		 19.67
On 2025-09-02		 -3.67 20.64
20D 21.40
On 2025-09-11		 18.38
On 2025-08-18		 2.29 12.21 20.62
On 2025-08-27		 19.67
On 2025-09-02		 -4.61 20.03
WTD 21.40
On 2025-09-11		 20.23
On 2025-09-08		 0.43 2.09 20.88
On 2025-09-08		 20.37
On 2025-09-09		 -2.42 20.88
MTD 21.40
On 2025-09-11		 19.67
On 2025-09-02		 0.88 4.37 20.92
On 2025-09-05		 20.23
On 2025-09-08		 -3.30 20.69
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
GVA

Granite Construction Inc.

107.45 -2.13 -1.94 248,371
BSV

Vanguard Short-Term Bond ETF

78.95 -0.03 -0.04 3,812,367
DAN

Dana Inc.

21.04 -0.21 -0.99 1,132,636