Danaos Corporation (DAC)
NYSE: DAC · Real-Time Price · USD
98.07
+0.33 (0.34%)
At close: Dec 5, 2025, 4:00 PM EST
98.10
+0.03 (0.03%)
After-hours: Dec 5, 2025, 7:00 PM EST
Danaos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.66 | 98.71 | 97.19 | 98.07 | 98.07 | 0.34% | 51,362 |
| Dec 4, 2025 | 98.81 | 99.42 | 96.64 | 97.74 | 97.74 | -0.79% | 68,262 |
| Dec 3, 2025 | 96.63 | 99.56 | 96.58 | 98.52 | 98.52 | 2.01% | 111,281 |
| Dec 2, 2025 | 96.52 | 96.77 | 95.05 | 96.58 | 96.58 | -0.74% | 44,648 |
| Dec 1, 2025 | 97.80 | 98.49 | 96.76 | 97.30 | 96.40 | -0.51% | 94,328 |
| Nov 28, 2025 | 97.50 | 98.08 | 97.00 | 97.80 | 96.90 | 0.47% | 38,777 |
| Nov 26, 2025 | 97.50 | 98.42 | 97.12 | 97.34 | 96.44 | 0.32% | 129,097 |
| Nov 25, 2025 | 97.00 | 97.65 | 96.22 | 97.03 | 96.13 | 0.27% | 86,183 |
| Nov 24, 2025 | 93.70 | 96.89 | 93.70 | 96.77 | 95.87 | 3.57% | 85,822 |
| Nov 21, 2025 | 93.30 | 94.86 | 92.50 | 93.43 | 92.57 | 0.46% | 167,549 |
| Nov 20, 2025 | 94.88 | 96.39 | 92.83 | 93.00 | 92.14 | -1.62% | 134,369 |
| Nov 19, 2025 | 95.47 | 96.58 | 94.44 | 94.53 | 93.66 | -1.93% | 78,383 |
| Nov 18, 2025 | 94.21 | 97.26 | 94.09 | 96.39 | 95.50 | 1.20% | 153,036 |
| Nov 17, 2025 | 94.50 | 95.99 | 94.41 | 95.25 | 94.37 | 0.68% | 73,103 |
| Nov 14, 2025 | 94.22 | 95.00 | 93.24 | 94.61 | 93.73 | -0.42% | 49,333 |
| Nov 13, 2025 | 94.85 | 96.16 | 94.67 | 95.01 | 94.13 | -0.25% | 70,916 |
| Nov 12, 2025 | 94.21 | 95.35 | 93.87 | 95.25 | 94.37 | 0.89% | 71,115 |
| Nov 11, 2025 | 94.65 | 95.01 | 93.69 | 94.41 | 93.54 | -0.25% | 53,700 |
| Nov 10, 2025 | 92.36 | 95.00 | 92.36 | 94.65 | 93.77 | 2.91% | 86,673 |
| Nov 7, 2025 | 92.50 | 93.02 | 91.48 | 91.97 | 91.12 | -0.51% | 41,458 |
| Nov 6, 2025 | 91.86 | 93.20 | 91.34 | 92.44 | 91.58 | 0.63% | 58,733 |
| Nov 5, 2025 | 89.13 | 92.40 | 89.07 | 91.86 | 91.01 | 2.52% | 73,625 |
| Nov 4, 2025 | 90.32 | 90.85 | 89.32 | 89.60 | 88.77 | -1.50% | 103,595 |
| Nov 3, 2025 | 91.28 | 92.20 | 90.69 | 90.96 | 90.12 | -0.05% | 86,142 |
| Oct 31, 2025 | 90.25 | 91.43 | 89.50 | 91.01 | 90.17 | 1.17% | 69,240 |
| Oct 30, 2025 | 89.51 | 90.12 | 88.81 | 89.96 | 89.13 | -0.10% | 37,295 |
| Oct 29, 2025 | 89.34 | 90.39 | 89.25 | 90.05 | 89.22 | 1.05% | 63,181 |
| Oct 28, 2025 | 88.36 | 89.94 | 88.36 | 89.11 | 88.29 | 1.18% | 58,538 |
| Oct 27, 2025 | 88.10 | 88.81 | 87.62 | 88.07 | 87.26 | 0.57% | 58,275 |
| Oct 24, 2025 | 87.83 | 88.00 | 86.82 | 87.57 | 86.76 | 0.36% | 41,213 |
| Oct 23, 2025 | 86.83 | 88.00 | 86.75 | 87.26 | 86.45 | 0.77% | 61,200 |
| Oct 22, 2025 | 86.23 | 86.85 | 85.60 | 86.59 | 85.79 | 0.76% | 44,605 |
| Oct 21, 2025 | 86.00 | 86.82 | 85.31 | 85.94 | 85.15 | -0.26% | 44,532 |
| Oct 20, 2025 | 86.84 | 87.77 | 85.97 | 86.16 | 85.36 | -0.74% | 54,319 |
| Oct 17, 2025 | 86.43 | 87.27 | 85.87 | 86.80 | 86.00 | 0.86% | 35,584 |
| Oct 16, 2025 | 86.10 | 87.36 | 85.60 | 86.06 | 85.26 | 0.23% | 59,075 |
| Oct 15, 2025 | 84.05 | 86.47 | 84.05 | 85.86 | 85.07 | 2.15% | 110,445 |
| Oct 14, 2025 | 83.82 | 84.78 | 83.67 | 84.05 | 83.27 | -0.66% | 69,383 |
| Oct 13, 2025 | 84.45 | 86.12 | 84.04 | 84.61 | 83.83 | 0.50% | 81,288 |
| Oct 10, 2025 | 85.00 | 85.94 | 83.56 | 84.19 | 83.41 | -1.31% | 101,695 |
| Oct 9, 2025 | 87.09 | 87.20 | 85.22 | 85.31 | 84.52 | -1.87% | 71,968 |
| Oct 8, 2025 | 87.35 | 88.44 | 86.43 | 86.94 | 86.14 | -0.47% | 88,921 |
| Oct 7, 2025 | 88.50 | 88.83 | 85.14 | 87.35 | 86.54 | -1.33% | 105,271 |
| Oct 6, 2025 | 88.71 | 89.10 | 87.94 | 88.53 | 87.71 | -0.34% | 68,948 |
| Oct 3, 2025 | 88.58 | 89.36 | 88.39 | 88.83 | 88.01 | 0.42% | 50,463 |
| Oct 2, 2025 | 89.14 | 90.20 | 88.46 | 88.46 | 87.64 | -1.01% | 61,211 |
| Oct 1, 2025 | 89.73 | 90.18 | 89.15 | 89.36 | 88.53 | -0.50% | 76,148 |
| Sep 30, 2025 | 89.47 | 90.54 | 89.23 | 89.81 | 88.98 | -0.27% | 69,732 |
| Sep 29, 2025 | 91.92 | 92.11 | 89.74 | 90.05 | 89.22 | -2.07% | 89,065 |
| Sep 26, 2025 | 93.09 | 93.29 | 91.62 | 91.95 | 91.10 | -1.08% | 57,741 |
| Sep 25, 2025 | 93.10 | 93.59 | 92.04 | 92.95 | 92.09 | -0.08% | 57,348 |
| Sep 24, 2025 | 92.80 | 93.90 | 92.35 | 93.02 | 92.16 | 0.39% | 67,482 |
| Sep 23, 2025 | 93.23 | 93.95 | 92.41 | 92.66 | 91.80 | -0.06% | 49,755 |
| Sep 22, 2025 | 92.54 | 93.26 | 92.45 | 92.72 | 91.86 | 0.13% | 41,351 |
| Sep 19, 2025 | 94.40 | 94.40 | 91.48 | 92.60 | 91.74 | -1.96% | 167,336 |
| Sep 18, 2025 | 94.93 | 95.21 | 94.00 | 94.45 | 93.58 | -0.51% | 53,688 |
| Sep 17, 2025 | 94.51 | 95.52 | 94.19 | 94.93 | 94.05 | 0.30% | 41,767 |
| Sep 16, 2025 | 95.50 | 95.50 | 94.01 | 94.65 | 93.77 | -0.38% | 58,613 |
| Sep 15, 2025 | 94.75 | 96.00 | 94.66 | 95.01 | 94.13 | 0.40% | 68,768 |
| Sep 12, 2025 | 94.77 | 95.78 | 94.22 | 94.63 | 93.75 | -0.18% | 58,721 |
| Sep 11, 2025 | 93.59 | 95.14 | 93.13 | 94.80 | 93.92 | 1.00% | 68,685 |
| Sep 10, 2025 | 95.66 | 95.79 | 93.29 | 93.86 | 92.99 | -2.37% | 98,106 |
| Sep 9, 2025 | 95.23 | 96.41 | 95.09 | 96.14 | 95.25 | 0.39% | 57,783 |
| Sep 8, 2025 | 95.46 | 96.00 | 94.81 | 95.77 | 94.88 | 0.32% | 67,019 |
| Sep 5, 2025 | 93.77 | 95.46 | 93.70 | 95.46 | 94.58 | 1.62% | 55,927 |
| Sep 4, 2025 | 94.75 | 95.48 | 92.91 | 93.94 | 93.07 | -0.78% | 96,383 |
| Sep 3, 2025 | 92.39 | 94.76 | 92.33 | 94.68 | 93.80 | 2.63% | 72,693 |
| Sep 2, 2025 | 91.75 | 92.65 | 90.71 | 92.25 | 91.40 | 0.30% | 66,335 |
| Aug 29, 2025 | 92.00 | 92.44 | 91.20 | 91.97 | 91.12 | 0.02% | 62,082 |
| Aug 28, 2025 | 92.04 | 92.47 | 90.94 | 91.95 | 91.10 | -0.10% | 61,492 |
| Aug 27, 2025 | 92.04 | 92.52 | 91.50 | 92.04 | 91.19 | 0.25% | 71,940 |
| Aug 26, 2025 | 92.02 | 92.64 | 91.72 | 91.81 | 90.96 | -0.71% | 112,739 |
| Aug 25, 2025 | 93.58 | 93.58 | 92.31 | 92.47 | 91.61 | -1.15% | 97,323 |
| Aug 22, 2025 | 92.68 | 94.87 | 92.66 | 93.55 | 92.68 | 0.94% | 148,402 |
| Aug 21, 2025 | 92.53 | 92.93 | 91.56 | 92.68 | 91.82 | 0.60% | 51,427 |
| Aug 20, 2025 | 91.36 | 93.50 | 91.36 | 92.13 | 91.28 | 0.11% | 57,291 |
| Aug 19, 2025 | 93.16 | 93.98 | 91.66 | 92.03 | 91.18 | -2.20% | 57,676 |
| Aug 18, 2025 | 92.57 | 94.28 | 91.50 | 94.10 | 92.39 | 1.64% | 59,825 |
| Aug 15, 2025 | 92.94 | 93.55 | 92.58 | 92.58 | 90.90 | -0.59% | 38,588 |
| Aug 14, 2025 | 94.00 | 94.00 | 93.00 | 93.13 | 91.44 | -0.90% | 57,761 |
| Aug 13, 2025 | 94.20 | 94.93 | 93.94 | 93.98 | 92.27 | -0.55% | 71,372 |
| Aug 12, 2025 | 95.19 | 96.00 | 94.29 | 94.50 | 92.78 | -0.24% | 51,622 |
| Aug 11, 2025 | 94.11 | 95.94 | 93.76 | 94.73 | 93.01 | 0.11% | 54,770 |
| Aug 8, 2025 | 94.96 | 96.40 | 94.31 | 94.63 | 92.91 | 0.35% | 48,075 |
| Aug 7, 2025 | 95.42 | 95.69 | 93.89 | 94.30 | 92.58 | -0.81% | 55,619 |
| Aug 6, 2025 | 93.36 | 96.47 | 93.15 | 95.07 | 93.34 | 2.42% | 156,864 |
| Aug 5, 2025 | 90.50 | 93.11 | 90.00 | 92.82 | 91.13 | 0.52% | 103,114 |
| Aug 4, 2025 | 91.16 | 92.40 | 90.94 | 92.34 | 90.66 | 1.24% | 51,580 |
| Aug 1, 2025 | 91.94 | 91.94 | 90.08 | 91.21 | 89.55 | -0.65% | 56,820 |
| Jul 31, 2025 | 91.41 | 93.27 | 91.41 | 91.81 | 90.14 | -0.26% | 52,748 |
| Jul 30, 2025 | 93.69 | 94.00 | 91.25 | 92.05 | 90.37 | -2.05% | 60,960 |
| Jul 29, 2025 | 92.71 | 93.98 | 92.26 | 93.98 | 92.27 | 0.84% | 50,440 |
| Jul 28, 2025 | 92.24 | 93.22 | 91.64 | 93.20 | 91.50 | 1.04% | 57,186 |
| Jul 25, 2025 | 92.09 | 92.44 | 91.66 | 92.24 | 90.56 | 0.02% | 49,953 |
| Jul 24, 2025 | 92.11 | 92.50 | 91.81 | 92.22 | 90.54 | 0.05% | 33,145 |
| Jul 23, 2025 | 90.50 | 92.64 | 90.01 | 92.17 | 90.49 | 2.27% | 74,413 |
| Jul 22, 2025 | 89.87 | 90.44 | 89.47 | 90.12 | 88.48 | 0.97% | 33,024 |
| Jul 21, 2025 | 90.25 | 90.25 | 88.70 | 89.25 | 87.63 | -0.71% | 44,100 |
| Jul 18, 2025 | 91.00 | 91.00 | 89.47 | 89.89 | 88.25 | -0.76% | 34,331 |
| Jul 17, 2025 | 88.35 | 90.92 | 88.35 | 90.58 | 88.93 | 2.44% | 100,564 |