DAN: Dana Inc.

As of Friday, July 25th, 2025

$ 16.27

-0.08 -0.49%

Open: 16.35
High: 16.39
Low: 15.97
Volume: 1,467,477
Previous Close on Thursday, July 24th, 2025

$ 16.35

-0.14 -0.85%

Open: 16.40
High: 16.43
Low: 16.16
Volume: 3,279,462
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 16.35 16.39 15.97 16.27 1,467,477 -0.08 -0.49
2025-07-24 16.40 16.43 16.16 16.35 3,279,462 -0.14 -0.85
2025-07-23 16.37 16.58 16.27 16.49 1,365,016 +0.34 +2.11
2025-07-22 16.21 16.29 15.95 16.15 1,626,503 -0.16 -0.98
2025-07-21 16.39 16.50 16.21 16.31 1,653,766 0.00 0.00
2025-07-18 16.82 16.85 16.12 16.31 4,097,836 -0.39 -2.34
2025-07-17 16.83 17.12 16.67 16.70 2,219,892 -0.23 -1.36
2025-07-16 16.97 17.14 16.47 16.93 2,774,621 +0.08 +0.47

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.58
On 2025-07-23
15.95
On 2025-07-22
-0.04 -0.25 16.58
On 2025-07-23
15.97
On 2025-07-25
-3.68 16.31
10D 17.28
On 2025-07-15
15.95
On 2025-07-22
-0.58 -3.44 17.28
On 2025-07-15
15.95
On 2025-07-22
-7.70 16.55
20D 18.05
On 2025-07-03
15.95
On 2025-07-22
-1.01 -5.84 18.05
On 2025-07-03
15.95
On 2025-07-22
-11.63 16.95
WTD 16.58
On 2025-07-23
15.95
On 2025-07-22
-0.04 -0.25 16.58
On 2025-07-23
15.97
On 2025-07-25
-3.68 16.31
MTD 18.05
On 2025-07-03
15.95
On 2025-07-22
-0.88 -5.13 18.05
On 2025-07-03
15.95
On 2025-07-22
-11.63 16.92
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
DXD

ProShares UltraShort Dow30

23.46 -0.19 -0.80 388,255
DVAX

Dynavax Technologies Corp.

11.36 +0.20 +1.79 777,694
DAN

Dana Inc.

16.27 -0.08 -0.49 1,467,477