Danaos Corporation (DAC)
NYSE: DAC · Real-Time Price · USD
87.16
+3.92 (4.71%)
At close: May 12, 2025, 4:00 PM
87.91
+0.75 (0.86%)
After-hours: May 12, 2025, 7:40 PM EDT
Danaos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 85.74 | 88.17 | 85.56 | 87.16 | 87.16 | 4.71% | 194,457 |
| May 9, 2025 | 83.79 | 84.00 | 82.66 | 83.24 | 83.24 | -0.41% | 45,070 |
| May 8, 2025 | 81.55 | 83.76 | 81.47 | 83.58 | 83.58 | 3.49% | 61,102 |
| May 7, 2025 | 80.71 | 81.35 | 80.29 | 80.76 | 80.76 | -0.01% | 36,794 |
| May 6, 2025 | 82.05 | 82.62 | 80.73 | 80.77 | 80.77 | -1.52% | 67,905 |
| May 5, 2025 | 81.80 | 83.02 | 81.15 | 82.02 | 82.02 | -0.55% | 45,942 |
| May 2, 2025 | 81.50 | 82.78 | 80.82 | 82.47 | 82.47 | 2.63% | 53,989 |
| May 1, 2025 | 81.44 | 81.50 | 79.48 | 80.36 | 80.36 | -0.94% | 63,595 |
| Apr 30, 2025 | 79.68 | 81.37 | 79.68 | 81.12 | 81.12 | 0.81% | 40,256 |
| Apr 29, 2025 | 79.80 | 80.81 | 79.80 | 80.47 | 80.47 | 0.64% | 61,635 |
| Apr 28, 2025 | 80.43 | 81.11 | 79.70 | 79.96 | 79.96 | -0.62% | 68,753 |
| Apr 25, 2025 | 79.85 | 81.53 | 79.58 | 80.46 | 80.46 | - | 75,753 |
| Apr 24, 2025 | 79.47 | 80.57 | 78.93 | 80.46 | 80.46 | 1.18% | 55,144 |
| Apr 23, 2025 | 77.35 | 80.21 | 76.80 | 79.52 | 79.52 | 4.56% | 128,385 |
| Apr 22, 2025 | 76.62 | 77.19 | 75.55 | 76.05 | 76.05 | 0.03% | 110,211 |
| Apr 21, 2025 | 76.57 | 77.36 | 75.11 | 76.03 | 76.03 | -0.89% | 85,428 |
| Apr 17, 2025 | 76.88 | 77.68 | 76.46 | 76.71 | 76.71 | 0.89% | 77,223 |
| Apr 16, 2025 | 75.59 | 77.01 | 75.46 | 76.03 | 76.03 | 0.58% | 76,754 |
| Apr 15, 2025 | 76.96 | 77.08 | 75.59 | 75.59 | 75.59 | -2.20% | 73,866 |
| Apr 14, 2025 | 76.16 | 78.00 | 75.47 | 77.29 | 77.29 | 5.23% | 164,557 |
| Apr 11, 2025 | 69.96 | 74.40 | 69.96 | 73.45 | 73.45 | 6.57% | 149,331 |
| Apr 10, 2025 | 71.50 | 72.50 | 68.28 | 68.92 | 68.92 | -4.12% | 156,453 |
| Apr 9, 2025 | 66.14 | 72.53 | 65.40 | 71.88 | 71.88 | 8.14% | 164,629 |
| Apr 8, 2025 | 70.78 | 70.99 | 65.67 | 66.47 | 66.47 | -3.58% | 174,618 |
| Apr 7, 2025 | 67.23 | 72.23 | 65.62 | 68.94 | 68.94 | -0.51% | 166,075 |
| Apr 4, 2025 | 71.09 | 71.96 | 67.75 | 69.29 | 69.29 | -5.82% | 223,839 |
| Apr 3, 2025 | 77.70 | 77.70 | 73.28 | 73.57 | 73.57 | -7.53% | 158,626 |
| Apr 2, 2025 | 79.08 | 79.95 | 79.08 | 79.56 | 79.56 | 0.03% | 41,705 |
| Apr 1, 2025 | 78.41 | 79.97 | 77.49 | 79.54 | 79.54 | 1.94% | 77,370 |
| Mar 31, 2025 | 78.42 | 78.42 | 76.66 | 78.03 | 78.03 | -1.63% | 67,559 |
| Mar 28, 2025 | 79.21 | 79.61 | 77.82 | 79.32 | 79.32 | 0.32% | 101,970 |
| Mar 27, 2025 | 80.22 | 81.00 | 78.26 | 79.07 | 79.07 | -1.86% | 142,377 |
| Mar 26, 2025 | 80.50 | 81.38 | 80.26 | 80.57 | 80.57 | -0.28% | 33,475 |
| Mar 25, 2025 | 81.66 | 81.94 | 80.62 | 80.80 | 80.80 | -0.42% | 59,782 |
| Mar 24, 2025 | 81.28 | 82.49 | 81.00 | 81.14 | 81.14 | -0.17% | 69,615 |
| Mar 21, 2025 | 83.10 | 83.34 | 80.95 | 81.28 | 81.28 | -2.86% | 105,132 |
| Mar 20, 2025 | 81.75 | 83.80 | 81.48 | 83.67 | 83.67 | 2.05% | 101,546 |
| Mar 19, 2025 | 81.19 | 82.20 | 80.06 | 81.99 | 81.99 | 1.47% | 68,150 |
| Mar 18, 2025 | 80.55 | 80.95 | 79.58 | 80.80 | 80.80 | 0.99% | 47,403 |
| Mar 17, 2025 | 79.90 | 81.30 | 79.60 | 80.01 | 80.01 | 0.52% | 88,850 |
| Mar 14, 2025 | 78.75 | 79.62 | 77.57 | 79.60 | 79.60 | 1.08% | 77,412 |
| Mar 13, 2025 | 81.14 | 81.50 | 78.50 | 78.75 | 78.75 | -2.62% | 81,318 |
| Mar 12, 2025 | 80.97 | 81.17 | 79.70 | 80.87 | 80.87 | 0.62% | 62,065 |
| Mar 11, 2025 | 79.96 | 80.86 | 79.00 | 80.37 | 80.37 | 0.50% | 50,467 |
| Mar 10, 2025 | 80.70 | 80.76 | 79.29 | 79.97 | 79.97 | -0.90% | 122,859 |
| Mar 7, 2025 | 79.15 | 81.11 | 79.03 | 80.70 | 80.70 | 1.64% | 78,886 |
| Mar 6, 2025 | 78.64 | 79.58 | 78.41 | 79.40 | 79.40 | 1.33% | 58,758 |
| Mar 5, 2025 | 77.97 | 79.13 | 77.02 | 78.36 | 78.36 | 1.21% | 92,218 |
| Mar 4, 2025 | 76.00 | 77.97 | 75.05 | 77.42 | 77.42 | 0.27% | 107,582 |
| Mar 3, 2025 | 79.12 | 79.33 | 76.81 | 77.21 | 77.21 | -1.79% | 111,902 |