DAN: Dana Inc.

As of Friday, August 21st, 2026

$ 31.72

+0.97 +3.15%

Open: 30.42
High: 31.93
Low: 30.40
Volume: 1,069,252
Previous Close on Thursday, August 20th, 2026

$ 30.75

-0.07 -0.23%

Open: 30.52
High: 30.84
Low: 30.27
Volume: 1,105,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 30.42 31.93 30.40 31.72 1,069,252 +0.97 +3.15
2026-08-20 30.52 30.84 30.27 30.75 1,105,530 -0.07 -0.23
2026-08-19 30.78 31.47 30.74 30.82 1,353,352 +0.03 +0.10
2026-08-18 31.11 31.36 30.43 30.79 1,401,383 -0.56 -1.79
2026-08-17 30.18 31.60 30.12 31.35 1,705,807 +1.00 +3.29
2026-08-14 30.62 31.20 30.20 30.35 1,648,852 +0.02 +0.07
2026-08-13 29.79 30.52 29.51 30.33 1,964,679 +0.63 +2.12
2026-08-12 30.79 30.79 29.61 29.70 1,550,706 -0.70 -2.30
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 31.93
On 2026-08-21		 30.12
On 2026-08-17		 1.37 4.51 31.60
On 2026-08-17		 30.27
On 2026-08-20		 -4.21 31.09
10D 31.93
On 2026-08-21		 28.18
On 2026-08-10		 3.28 11.53 31.60
On 2026-08-17		 30.27
On 2026-08-20		 -4.21 30.61
20D 31.93
On 2026-08-21		 26.09
On 2026-07-31		 4.65 17.18 30.44
On 2026-08-06		 27.59
On 2026-08-07		 -9.38 29.02
WTD 31.93
On 2026-08-21		 30.12
On 2026-08-17		 1.37 4.51 31.60
On 2026-08-17		 30.27
On 2026-08-20		 -4.21 31.09
MTD 31.93
On 2026-08-21		 26.71
On 2026-08-03		 4.79 17.79 30.44
On 2026-08-06		 27.59
On 2026-08-07		 -9.38 29.67
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CBRE

CBRE Group Inc.

152.10 +0.31 +0.20 1,030,065
ESE

ESCO Technologies Inc.

287.24 +2.67 +0.94 210,579
FBT

First Trust Amex Biotechnology Index

270.94 +2.81 +1.05 37,967
SNPS

Synopsys Inc

397.87 -0.05 -0.01 1,251,081
DAN

Dana Inc.

31.72 +0.97 +3.15 1,069,252