DAN: Dana Inc.

As of Friday, May 22nd, 2026

$ 34.16

+0.30 +0.89%

Open: 34.10
High: 35.63
Low: 33.79
Volume: 659,915
Previous Close on Thursday, May 21st, 2026

$ 33.86

-0.02 -0.06%

Open: 33.37
High: 33.98
Low: 32.80
Volume: 836,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 34.10 35.63 33.79 34.16 659,915 +0.30 +0.89
2026-05-21 33.37 33.98 32.80 33.86 836,338 -0.02 -0.06
2026-05-20 32.46 33.90 32.17 33.88 1,148,520 +1.73 +5.38
2026-05-19 32.66 32.71 31.55 32.15 1,601,346 -1.14 -3.42
2026-05-18 33.25 33.84 32.88 33.29 988,343 +0.19 +0.57
2026-05-15 34.03 34.33 33.08 33.10 715,013 -1.47 -4.25
2026-05-14 34.80 35.21 34.51 34.57 720,898 +0.28 +0.82
2026-05-13 33.78 34.59 33.63 34.29 818,627 +0.45 +1.33
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 35.63
On 2026-05-22		 31.55
On 2026-05-19		 1.06 3.20 33.84
On 2026-05-18		 31.55
On 2026-05-19		 -6.78 33.47
10D 35.63
On 2026-05-22		 31.55
On 2026-05-19		 -0.54 -1.56 35.21
On 2026-05-14		 31.55
On 2026-05-19		 -10.41 33.70
20D 39.56
On 2026-04-27		 31.55
On 2026-05-19		 -4.77 -12.25 39.56
On 2026-04-27		 31.55
On 2026-05-19		 -20.26 34.77
WTD 35.63
On 2026-05-22		 31.55
On 2026-05-19		 1.06 3.20 33.84
On 2026-05-18		 31.55
On 2026-05-19		 -6.78 33.47
MTD 36.36
On 2026-05-01		 31.55
On 2026-05-19		 -2.29 -6.28 36.36
On 2026-05-01		 31.55
On 2026-05-19		 -13.24 34.19
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EVTC

EVERTEC Inc.

24.76 +0.11 +0.45 489,156
HTH

Hilltop Holdings Inc.

37.22 -0.10 -0.27 263,857
DAN

Dana Inc.

34.16 +0.30 +0.89 659,915