DAN: Dana Inc.

As of Tuesday, December 9th, 2025

$ 21.28

-- 0 0%

Open: 21.28
High: 21.28
Low: 21.28
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 21.28

+0.28 +1.33%

Open: 21.10
High: 21.46
Low: 21.00
Volume: 2,791,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 21.10 21.46 21.00 21.28 2,791,513 +0.28 +1.33
2025-12-05 21.93 22.08 21.00 21.00 1,630,473 -0.91 -4.15
2025-12-04 22.51 22.56 21.66 21.91 1,324,595 -0.60 -2.67
2025-12-03 22.49 22.88 22.31 22.51 1,770,303 +0.12 +0.54
2025-12-02 22.68 22.79 22.18 22.39 1,541,054 -0.09 -0.40
2025-12-01 22.31 22.74 22.05 22.48 1,946,171 +0.07 +0.31
2025-11-28 22.33 22.69 22.21 22.41 819,496 -0.07 -0.31
2025-11-26 22.16 22.91 22.16 22.48 1,935,577 +0.03 +0.13
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 22.88
On 2025-12-03		 21.00
On 2025-12-05		 -1.20 -5.34 22.88
On 2025-12-03		 21.00
On 2025-12-05		 -8.22 21.82
10D 22.91
On 2025-11-26		 20.85
On 2025-11-24		 0.43 2.06 22.91
On 2025-11-26		 21.00
On 2025-12-05		 -8.32 22.08
20D 22.91
On 2025-11-26		 18.96
On 2025-11-20		 -0.43 -1.98 22.08
On 2025-11-12		 18.96
On 2025-11-20		 -14.15 21.40
WTD 21.46
On 2025-12-08		 21.00
On 2025-12-08		 0.28 1.33 -- -- -- 21.28
MTD 22.88
On 2025-12-03		 21.00
On 2025-12-05		 -1.13 -5.04 22.88
On 2025-12-03		 21.00
On 2025-12-05		 -8.22 21.93
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.43 +0.24 +0.08 1,089,725
KO

The Coca-Cola Company

70.20 -0.05 -0.07 3,641,056
PFE

Pfizer Inc.

25.59 -0.19 -0.72 15,051,015
VZ

Verizon Communications Inc.

40.56 -0.75 -1.80 14,775,287
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,819.56 +80.24 +0.17 180,646,600
DJTA

Dow Jones Transportation Average

17,139.05 +0.46 +0.00 45,887,751
SPX

S&P 500 Index

6,860.20 +13.69 +0.20
OEX

S&P 100 Index

3,444.61 +5.00 +0.15
NDX

NASDAQ 100 Index

25,683.32 +55.37 +0.22
NYA

NYSE Composite Index

21,763.00 +59.80 +0.28
XAX

NYSE AMEX Composite Index

7,125.63 +100.76 +1.43
RUI

RUSSELL 1000 Index

3,743.83 +8.23 +0.22
RUT

Russell 2000 Index

2,537.69 +16.71 +0.66
RUA

Russell 3000 Index

3,897.49 +9.32 +0.24
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.08 -0.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 -0.04 -0.20
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,961.60 +20.10 +0.17
 
Recent
Ticker Last Chg %Chg Volume
DAN

Dana Inc.

21.28 0.00 0.00