DAN: Dana Inc.

As of Friday, November 21st, 2025

$ 20.85

+1.38 +7.09%

Open: 19.63
High: 20.86
Low: 19.62
Volume: 2,326,982
Previous Close on Thursday, November 20th, 2025

$ 19.47

-0.58 -2.89%

Open: 20.25
High: 20.67
Low: 18.96
Volume: 2,729,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 19.63 20.86 19.62 20.85 2,326,982 +1.38 +7.09
2025-11-20 20.25 20.67 18.96 19.47 2,729,535 -0.58 -2.89
2025-11-19 20.02 20.60 19.87 20.05 1,543,215 +0.05 +0.25
2025-11-18 19.92 20.09 19.70 20.00 1,073,620 -0.05 -0.25
2025-11-17 20.69 20.84 19.87 20.05 1,477,476 -0.76 -3.65
2025-11-14 21.18 21.28 20.56 20.81 1,095,426 -0.28 -1.33
2025-11-13 21.69 21.88 21.01 21.09 1,309,785 -0.66 -3.03
2025-11-12 21.74 22.08 21.64 21.75 1,482,255 +0.01 +0.05
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 20.86
On 2025-11-21		 18.96
On 2025-11-20		 0.04 0.19 20.84
On 2025-11-17		 18.96
On 2025-11-20		 -9.05 20.08
10D 22.08
On 2025-11-12		 18.96
On 2025-11-20		 -0.86 -3.96 22.08
On 2025-11-12		 18.96
On 2025-11-20		 -14.15 20.72
20D 22.13
On 2025-10-29		 18.96
On 2025-11-20		 0.97 4.88 22.13
On 2025-10-29		 18.96
On 2025-11-20		 -14.33 20.78
WTD 20.86
On 2025-11-21		 18.96
On 2025-11-20		 0.04 0.19 20.84
On 2025-11-17		 18.96
On 2025-11-20		 -9.05 20.08
MTD 22.08
On 2025-11-12		 18.96
On 2025-11-20		 0.55 2.71 22.08
On 2025-11-12		 18.96
On 2025-11-20		 -14.15 20.87
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

158.48 +9.05 +6.06 880,042
FBK

FB Financial Corp.

54.39 +1.86 +3.54 348,376
BXMT

Blackstone Mortgage Trust Inc.

18.85 +0.53 +2.89 1,344,450
CVBF

CVB Financial Corp.

19.47 +0.61 +3.23 1,010,692
DAN

Dana Inc.

20.85 +1.38 +7.09 2,326,982