DAN: Dana Inc.

As of Friday, August 22nd, 2025

$ 19.82

+1.10 +5.88%

Open: 18.81
High: 19.92
Low: 18.81
Volume: 2,018,846
Previous Close on Thursday, August 21st, 2025

$ 18.72

+0.04 +0.21%

Open: 18.53
High: 18.77
Low: 18.47
Volume: 1,347,301

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 18.81 19.92 18.81 19.82 2,018,846 +1.10 +5.88
2025-08-21 18.53 18.77 18.47 18.72 1,347,301 +0.04 +0.21
2025-08-20 18.72 18.82 18.58 18.68 1,757,521 -0.12 -0.64
2025-08-19 18.57 18.81 18.57 18.80 1,552,312 +0.28 +1.51
2025-08-18 18.45 18.65 18.38 18.52 1,708,733 +0.01 +0.05
2025-08-15 18.82 18.90 18.43 18.51 1,705,642 -0.24 -1.28
2025-08-14 18.96 18.99 18.60 18.75 2,492,957 -0.48 -2.50
2025-08-13 18.76 19.34 18.54 19.23 2,829,135 +0.56 +3.00
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 19.92
On 2025-08-22		 18.38
On 2025-08-18		 1.31 7.08 18.82
On 2025-08-20		 18.47
On 2025-08-21		 -1.86 18.91
10D 19.92
On 2025-08-22		 17.43
On 2025-08-11		 2.28 13.00 19.34
On 2025-08-13		 18.38
On 2025-08-18		 -4.94 18.75
20D 19.92
On 2025-08-22		 15.31
On 2025-08-04		 3.55 21.82 16.40
On 2025-07-29		 15.31
On 2025-08-04		 -6.68 17.60
WTD 19.92
On 2025-08-22		 18.38
On 2025-08-18		 1.31 7.08 18.82
On 2025-08-20		 18.47
On 2025-08-21		 -1.86 18.91
MTD 19.92
On 2025-08-22		 15.31
On 2025-08-04		 3.90 24.50 19.34
On 2025-08-13		 18.38
On 2025-08-18		 -4.94 17.99
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
DAN

Dana Inc.

19.82 +1.10 +5.88 2,018,846