Danaos Corporation (DAC)
NYSE: DAC · Real-Time Price · USD
93.40
+0.27 (0.29%)
Aug 15, 2025, 9:33 AM - Market open
Danaos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 94.00 | 94.00 | 93.00 | 93.13 | 93.13 | -0.90% | 57,761 |
| Aug 13, 2025 | 94.20 | 94.93 | 93.94 | 93.98 | 93.98 | -0.55% | 71,372 |
| Aug 12, 2025 | 95.19 | 96.00 | 94.29 | 94.50 | 94.50 | -0.24% | 51,622 |
| Aug 11, 2025 | 94.11 | 95.94 | 93.76 | 94.73 | 94.73 | 0.11% | 54,770 |
| Aug 8, 2025 | 94.96 | 96.40 | 94.31 | 94.63 | 94.63 | 0.35% | 48,075 |
| Aug 7, 2025 | 95.42 | 95.69 | 93.89 | 94.30 | 94.30 | -0.81% | 55,619 |
| Aug 6, 2025 | 93.36 | 96.47 | 93.15 | 95.07 | 95.07 | 2.42% | 156,864 |
| Aug 5, 2025 | 90.50 | 93.11 | 90.00 | 92.82 | 92.82 | 0.52% | 103,114 |
| Aug 4, 2025 | 91.16 | 92.40 | 90.94 | 92.34 | 92.34 | 1.24% | 51,580 |
| Aug 1, 2025 | 91.94 | 91.94 | 90.08 | 91.21 | 91.21 | -0.65% | 56,820 |
| Jul 31, 2025 | 91.41 | 93.27 | 91.41 | 91.81 | 91.81 | -0.26% | 52,748 |
| Jul 30, 2025 | 93.69 | 94.00 | 91.25 | 92.05 | 92.05 | -2.05% | 60,960 |
| Jul 29, 2025 | 92.71 | 93.98 | 92.26 | 93.98 | 93.98 | 0.84% | 50,440 |
| Jul 28, 2025 | 92.24 | 93.22 | 91.64 | 93.20 | 93.20 | 1.04% | 57,186 |
| Jul 25, 2025 | 92.09 | 92.44 | 91.66 | 92.24 | 92.24 | 0.02% | 49,953 |
| Jul 24, 2025 | 92.11 | 92.50 | 91.81 | 92.22 | 92.22 | 0.05% | 33,145 |
| Jul 23, 2025 | 90.50 | 92.64 | 90.01 | 92.17 | 92.17 | 2.27% | 74,413 |
| Jul 22, 2025 | 89.87 | 90.44 | 89.47 | 90.12 | 90.12 | 0.97% | 33,024 |
| Jul 21, 2025 | 90.25 | 90.25 | 88.70 | 89.25 | 89.25 | -0.71% | 44,100 |
| Jul 18, 2025 | 91.00 | 91.00 | 89.47 | 89.89 | 89.89 | -0.76% | 34,331 |
| Jul 17, 2025 | 88.35 | 90.92 | 88.35 | 90.58 | 90.58 | 2.44% | 100,564 |
| Jul 16, 2025 | 88.58 | 88.88 | 87.18 | 88.42 | 88.42 | -0.03% | 70,901 |
| Jul 15, 2025 | 89.27 | 89.67 | 88.40 | 88.45 | 88.45 | -1.01% | 46,751 |
| Jul 14, 2025 | 89.98 | 89.98 | 88.49 | 89.35 | 89.35 | -0.74% | 62,057 |
| Jul 11, 2025 | 88.99 | 90.40 | 88.99 | 90.02 | 90.02 | 1.12% | 53,942 |
| Jul 10, 2025 | 87.34 | 89.73 | 86.87 | 89.02 | 89.02 | 1.92% | 80,629 |
| Jul 9, 2025 | 89.71 | 90.06 | 86.48 | 87.34 | 87.34 | -2.48% | 174,889 |
| Jul 8, 2025 | 89.36 | 90.95 | 88.85 | 89.56 | 89.56 | 0.32% | 108,537 |
| Jul 7, 2025 | 87.49 | 90.54 | 87.49 | 89.27 | 89.27 | 1.71% | 106,232 |
| Jul 3, 2025 | 86.88 | 88.12 | 86.34 | 87.77 | 87.77 | 1.60% | 55,944 |
| Jul 2, 2025 | 86.39 | 86.47 | 85.38 | 86.39 | 86.39 | 0.63% | 100,844 |
| Jul 1, 2025 | 86.24 | 87.02 | 85.48 | 85.85 | 85.85 | -0.45% | 87,795 |
| Jun 30, 2025 | 87.02 | 87.49 | 86.13 | 86.24 | 86.24 | -1.42% | 85,465 |
| Jun 27, 2025 | 87.25 | 88.80 | 87.11 | 87.48 | 87.48 | 0.70% | 100,750 |
| Jun 26, 2025 | 87.52 | 88.27 | 85.86 | 86.87 | 86.87 | -0.23% | 64,359 |
| Jun 25, 2025 | 85.94 | 87.62 | 85.90 | 87.07 | 87.07 | 1.60% | 119,858 |
| Jun 24, 2025 | 85.76 | 86.82 | 84.50 | 85.70 | 85.70 | -0.30% | 116,813 |
| Jun 23, 2025 | 87.36 | 87.44 | 85.62 | 85.96 | 85.96 | -1.53% | 100,846 |
| Jun 20, 2025 | 87.85 | 87.91 | 86.16 | 87.30 | 87.30 | -0.51% | 138,314 |
| Jun 18, 2025 | 86.78 | 88.29 | 86.68 | 87.75 | 87.75 | 1.45% | 73,243 |
| Jun 17, 2025 | 86.22 | 87.12 | 85.48 | 86.50 | 86.50 | 0.37% | 123,017 |
| Jun 16, 2025 | 89.53 | 90.28 | 85.58 | 86.18 | 86.18 | -3.37% | 230,397 |
| Jun 13, 2025 | 86.86 | 89.44 | 86.11 | 89.19 | 89.19 | 2.81% | 87,618 |
| Jun 12, 2025 | 85.70 | 87.10 | 85.46 | 86.75 | 86.75 | 1.23% | 79,990 |
| Jun 11, 2025 | 85.82 | 86.84 | 85.06 | 85.70 | 85.70 | 0.48% | 111,414 |
| Jun 10, 2025 | 86.00 | 86.29 | 84.86 | 85.29 | 85.29 | -0.83% | 97,038 |
| Jun 9, 2025 | 86.70 | 86.99 | 85.93 | 86.00 | 86.00 | -1.00% | 109,452 |
| Jun 6, 2025 | 86.20 | 87.25 | 84.68 | 86.87 | 86.87 | 1.28% | 89,926 |
| Jun 5, 2025 | 85.10 | 86.50 | 84.59 | 85.77 | 85.77 | 1.04% | 154,638 |
| Jun 4, 2025 | 84.70 | 86.58 | 84.37 | 84.89 | 84.89 | 0.81% | 60,795 |