Skip to main content
Danaos Corporation (DAC)
NYSE: DAC · Real-Time Price · USD
123.02
-1.36 (-1.09%)
At close: Jun 26, 2026, 4:00 PM EDT
123.00
-0.02 (-0.02%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Danaos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026124.02124.49122.00123.02123.02-1.09%92,201
Jun 25, 2026126.08126.08123.69124.38124.38-0.73%90,656
Jun 24, 2026127.33128.80124.96125.29125.29-1.73%130,332
Jun 23, 2026127.00128.90124.61127.50127.500.09%120,942
Jun 22, 2026125.90128.58124.59127.39127.391.14%102,078
Jun 18, 2026126.50126.60124.21125.95125.95-0.56%73,642
Jun 17, 2026128.27129.69124.37126.66126.66-2.24%89,447
Jun 16, 2026131.73131.73128.30129.56129.56-1.33%68,489
Jun 15, 2026131.58132.76129.52131.31131.310.01%70,162
Jun 12, 2026130.92132.50129.26131.30131.300.95%60,028
Jun 11, 2026129.88131.11129.42130.07130.071.14%62,111
Jun 10, 2026130.51131.44128.38128.60128.60-1.33%47,701
Jun 9, 2026130.16130.70127.17130.34130.340.77%71,336
Jun 8, 2026129.82129.86127.80129.35129.350.14%47,434
Jun 5, 2026129.78131.18128.66129.17129.17-0.60%97,158
Jun 4, 2026127.91130.57127.91129.95129.951.23%114,217
Jun 3, 2026128.33130.76127.99128.37128.37-0.33%81,733
Jun 2, 2026129.27130.26126.13128.80128.800.17%77,939
Jun 1, 2026124.57129.93124.03128.58128.582.69%56,521
May 29, 2026125.56126.83122.57125.21125.21-0.56%167,553
May 28, 2026127.51127.71124.51125.92125.92-1.25%64,648
May 27, 2026129.31130.94127.52127.52127.52-1.49%89,609
May 26, 2026130.19132.45128.55129.45129.45-0.38%74,294
May 22, 2026132.13132.89129.99130.85129.95-1.38%94,194
May 21, 2026133.15134.78129.95132.68131.77-0.11%106,782
May 20, 2026130.56134.00130.56132.82131.912.32%113,828
May 19, 2026131.33132.35129.07129.81128.92-1.72%79,880
May 18, 2026130.08132.80128.85132.08131.171.46%107,201
May 15, 2026132.21133.33128.83130.18129.28-2.05%88,751
May 14, 2026133.38134.18128.78132.91132.000.39%96,740
May 13, 2026132.90134.60130.12132.40131.49-0.32%113,512
May 12, 2026126.34133.84126.34132.83131.92-0.38%116,240
May 11, 2026135.00135.06131.37133.34132.42-0.96%92,764
May 8, 2026133.15135.21132.85134.63133.701.78%97,144
May 7, 2026131.56132.70130.69132.27131.361.14%113,521
May 6, 2026128.31131.78126.72130.78129.882.56%153,612
May 5, 2026124.03128.41123.01127.51126.633.37%136,611
May 4, 2026119.88124.45119.88123.35122.502.99%173,697
May 1, 2026120.39120.39117.19119.77118.95-0.53%149,466
Apr 30, 2026123.64123.93119.82120.41119.580.49%100,093
Apr 29, 2026121.00122.15119.00119.82119.00-1.09%59,948
Apr 28, 2026120.90121.21119.61121.14120.310.63%39,104
Apr 27, 2026117.79120.70117.79120.38119.552.56%52,573
Apr 24, 2026117.08118.09116.37117.38116.57-0.13%43,165
Apr 23, 2026117.98118.99117.00117.53116.72-0.10%36,658
Apr 22, 2026115.80117.69115.45117.65116.842.29%38,146
Apr 21, 2026118.00118.00114.57115.02114.23-2.27%57,356
Apr 20, 2026117.47118.65116.09117.69116.88-0.09%38,252
Apr 17, 2026118.78118.97117.23117.80116.99-0.83%92,487
Apr 16, 2026116.50119.65116.50118.78117.962.18%100,405
Apr 15, 2026118.66120.00115.37116.25115.45-1.82%53,320
Apr 14, 2026116.28118.90115.77118.41117.601.79%173,084
Apr 13, 2026115.21117.60115.21116.33115.531.14%70,354
Apr 10, 2026116.72116.72114.71115.02114.23-1.21%57,799
Apr 9, 2026117.74117.97115.31116.43115.63-0.68%83,033
Apr 8, 2026116.63117.41113.46117.23116.421.71%65,964
Apr 7, 2026115.41116.83114.19115.26114.47-1.19%68,021
Apr 6, 2026115.43117.05115.36116.65115.851.06%42,406
Apr 2, 2026113.50116.22113.25115.43114.641.12%52,200
Apr 1, 2026112.67114.99112.67114.15113.361.34%48,527
Mar 31, 2026110.69113.00110.69112.64111.872.60%70,908
Mar 30, 2026111.73111.76108.54109.79109.03-0.86%57,043
Mar 27, 2026111.33112.52110.00110.74109.98-1.44%53,550
Mar 26, 2026113.58114.37112.28112.36111.59-0.73%66,562
Mar 25, 2026115.54115.54112.66113.19112.41-2.51%64,822
Mar 24, 2026114.21116.90113.65116.10115.301.76%62,980
Mar 23, 2026111.58114.73110.80114.09113.312.14%86,415
Mar 20, 2026114.66114.66110.88111.70110.93-1.87%80,432
Mar 19, 2026112.83114.42111.63113.83113.05-0.07%77,478
Mar 18, 2026111.82114.15111.82113.91113.132.20%82,521
Mar 17, 2026111.47112.50110.60111.46110.690.68%59,324
Mar 16, 2026108.17111.31107.33110.71109.953.44%81,681
Mar 13, 2026108.92108.92106.27107.03106.29-1.76%84,539
Mar 12, 2026113.00113.00108.31108.95108.20-4.03%98,952
Mar 11, 2026112.50115.10112.49113.53112.750.66%95,870
Mar 10, 2026112.56114.68111.35112.79112.010.48%61,281
Mar 9, 2026109.50112.58108.20112.25111.482.12%90,008
Mar 6, 2026110.73111.67108.20109.92109.16-1.02%126,699
Mar 5, 2026113.23113.23110.00111.05110.29-1.92%130,088
Mar 4, 2026114.93116.27111.14113.22112.44-1.71%143,657
Mar 3, 2026114.96116.17111.65115.19114.40-2.61%151,036
Mar 2, 2026118.65118.83115.00118.28117.470.28%122,161
Feb 27, 2026116.42118.45116.20117.95117.141.19%80,110
Feb 26, 2026114.16116.85113.04116.56115.762.04%111,648
Feb 25, 2026111.93114.23110.28114.23113.442.38%109,972
Feb 24, 2026108.60111.92108.24111.57110.802.77%162,993
Feb 23, 2026109.30109.30106.66108.56107.81-0.48%109,014
Feb 20, 2026107.50109.98107.50109.98108.332.13%96,492
Feb 19, 2026107.31108.71106.99107.69106.07-0.29%44,709
Feb 18, 2026107.49108.47107.06108.00106.380.64%117,238
Feb 17, 2026107.99108.87106.51107.31105.70-0.68%64,293
Feb 13, 2026105.00108.13105.00108.05106.432.79%95,591
Feb 12, 2026106.60107.00103.70105.12103.54-1.09%59,127
Feb 11, 2026105.71106.69104.72106.28104.691.26%96,677
Feb 10, 2026105.20107.60103.58104.96103.391.90%111,795
Feb 9, 2026101.97104.03101.00103.00101.450.90%114,505
Feb 6, 2026100.37102.37100.37102.08100.551.61%84,389
Feb 5, 2026100.65101.97100.00100.4698.95-0.51%62,812
Feb 4, 2026102.58103.2599.99100.9899.46-1.47%87,959
Feb 3, 2026104.32104.32101.10102.49100.95-1.27%91,175