DAN: Dana Inc.

As of Friday, September 18th, 2026

$ 29.81

-0.69 -2.26%

Open: 30.17
High: 30.65
Low: 29.60
Volume: 4,066,252
Previous Close on Thursday, September 17th, 2026

$ 30.50

+0.54 +1.80%

Open: 30.89
High: 31.26
Low: 30.48
Volume: 1,211,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 30.17 30.65 29.60 29.81 4,066,252 -0.69 -2.26
2026-09-17 30.89 31.26 30.48 30.50 1,211,110 +0.54 +1.80
2026-09-16 30.54 30.57 29.39 29.96 1,230,750 -0.19 -0.63
2026-09-15 30.29 30.63 30.01 30.15 1,308,785 -0.15 -0.50
2026-09-14 30.55 30.59 30.03 30.30 1,214,917 -0.78 -2.51
2026-09-11 31.25 31.27 30.92 31.08 1,097,109 +0.41 +1.34
2026-09-10 30.11 30.70 29.90 30.67 1,078,425 +0.22 +0.72
2026-09-09 31.36 31.36 30.36 30.45 1,131,996 -0.84 -2.68
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 31.26
On 2026-09-17		 29.39
On 2026-09-16		 -1.27 -4.09 31.26
On 2026-09-17		 29.60
On 2026-09-18		 -5.31 30.14
10D 32.30
On 2026-09-04		 29.39
On 2026-09-16		 -1.71 -5.43 32.30
On 2026-09-04		 29.39
On 2026-09-16		 -9.01 30.63
20D 32.30
On 2026-09-04		 29.06
On 2026-09-01		 -0.94 -3.06 32.30
On 2026-09-04		 29.39
On 2026-09-16		 -9.01 30.52
WTD 31.26
On 2026-09-17		 29.39
On 2026-09-16		 -1.27 -4.09 31.26
On 2026-09-17		 29.60
On 2026-09-18		 -5.31 30.14
MTD 32.30
On 2026-09-04		 29.06
On 2026-09-01		 -0.17 -0.57 32.30
On 2026-09-04		 29.39
On 2026-09-16		 -9.01 30.60
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CEG

Constellation Energy Corporation

254.71 -8.09 -3.08 6,412,779
ICE

Intercontinental Exchange Inc.

155.47 +2.17 +1.42 4,186,599
ADM

Archer-Daniels-Midland Company

85.18 -2.91 -3.30 10,628,840
SPTM

SPDR Portfolio Total Stock Market ETF

92.36 +0.06 +0.07 337,456
DAN

Dana Inc.

29.81 -0.69 -2.26 4,066,252