Danaos Corporation (DAC)
NYSE: DAC · Real-Time Price · USD
86.87
+1.10 (1.28%)
Jun 6, 2025, 4:00 PM - Market closed
Danaos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 84.71 | 84.87 | 82.88 | 84.21 | 84.21 | -1.43% | 75,882 |
| Jun 2, 2025 | 85.55 | 85.88 | 84.56 | 85.43 | 85.43 | 0.15% | 164,177 |
| May 30, 2025 | 84.25 | 85.89 | 83.80 | 85.30 | 85.30 | 1.15% | 96,999 |
| May 29, 2025 | 84.18 | 84.99 | 83.46 | 84.33 | 84.33 | 0.82% | 79,796 |
| May 28, 2025 | 83.95 | 84.40 | 83.39 | 83.64 | 83.64 | -0.64% | 51,441 |
| May 27, 2025 | 84.24 | 85.32 | 83.67 | 84.18 | 84.18 | -0.56% | 66,498 |
| May 23, 2025 | 82.75 | 84.65 | 82.75 | 84.65 | 83.80 | 1.22% | 64,531 |
| May 22, 2025 | 84.00 | 84.50 | 82.85 | 83.63 | 82.79 | -1.30% | 73,781 |
| May 21, 2025 | 85.00 | 85.75 | 84.56 | 84.73 | 83.88 | -0.41% | 67,448 |
| May 20, 2025 | 86.71 | 86.71 | 84.61 | 85.08 | 84.23 | -2.03% | 46,455 |
| May 19, 2025 | 86.54 | 87.48 | 86.06 | 86.84 | 85.97 | 0.31% | 47,524 |
| May 16, 2025 | 86.06 | 86.75 | 85.32 | 86.57 | 85.71 | 1.12% | 58,215 |
| May 15, 2025 | 85.07 | 86.24 | 84.65 | 85.61 | 84.75 | 0.06% | 91,859 |
| May 14, 2025 | 84.71 | 88.68 | 84.55 | 85.56 | 84.71 | -3.65% | 138,063 |
| May 13, 2025 | 87.15 | 89.50 | 87.15 | 88.80 | 87.91 | 1.88% | 136,990 |
| May 12, 2025 | 85.74 | 88.17 | 85.56 | 87.16 | 86.29 | 4.71% | 194,457 |
| May 9, 2025 | 83.79 | 84.00 | 82.66 | 83.24 | 82.41 | -0.41% | 45,070 |
| May 8, 2025 | 81.55 | 83.76 | 81.47 | 83.58 | 82.74 | 3.49% | 61,102 |
| May 7, 2025 | 80.71 | 81.35 | 80.29 | 80.76 | 79.95 | -0.01% | 36,794 |
| May 6, 2025 | 82.05 | 82.62 | 80.73 | 80.77 | 79.96 | -1.52% | 67,905 |
| May 5, 2025 | 81.80 | 83.02 | 81.15 | 82.02 | 81.20 | -0.55% | 45,942 |
| May 2, 2025 | 81.50 | 82.78 | 80.82 | 82.47 | 81.65 | 2.63% | 53,989 |
| May 1, 2025 | 81.44 | 81.50 | 79.48 | 80.36 | 79.56 | -0.94% | 63,595 |
| Apr 30, 2025 | 79.68 | 81.37 | 79.68 | 81.12 | 80.31 | 0.81% | 40,256 |
| Apr 29, 2025 | 79.80 | 80.81 | 79.80 | 80.47 | 79.67 | 0.64% | 61,635 |
| Apr 28, 2025 | 80.43 | 81.11 | 79.70 | 79.96 | 79.16 | -0.62% | 68,753 |
| Apr 25, 2025 | 79.85 | 81.53 | 79.58 | 80.46 | 79.66 | - | 75,753 |
| Apr 24, 2025 | 79.47 | 80.57 | 78.93 | 80.46 | 79.66 | 1.18% | 55,144 |
| Apr 23, 2025 | 77.35 | 80.21 | 76.80 | 79.52 | 78.73 | 4.56% | 128,385 |
| Apr 22, 2025 | 76.62 | 77.19 | 75.55 | 76.05 | 75.29 | 0.03% | 110,211 |
| Apr 21, 2025 | 76.57 | 77.36 | 75.11 | 76.03 | 75.27 | -0.89% | 85,428 |
| Apr 17, 2025 | 76.88 | 77.68 | 76.46 | 76.71 | 75.94 | 0.89% | 77,223 |
| Apr 16, 2025 | 75.59 | 77.01 | 75.46 | 76.03 | 75.27 | 0.58% | 76,754 |
| Apr 15, 2025 | 76.96 | 77.08 | 75.59 | 75.59 | 74.83 | -2.20% | 73,866 |
| Apr 14, 2025 | 76.16 | 78.00 | 75.47 | 77.29 | 76.52 | 5.23% | 164,557 |
| Apr 11, 2025 | 69.96 | 74.40 | 69.96 | 73.45 | 72.72 | 6.57% | 149,331 |
| Apr 10, 2025 | 71.50 | 72.50 | 68.28 | 68.92 | 68.23 | -4.12% | 156,453 |
| Apr 9, 2025 | 66.14 | 72.53 | 65.40 | 71.88 | 71.16 | 8.14% | 164,629 |
| Apr 8, 2025 | 70.78 | 70.99 | 65.67 | 66.47 | 65.81 | -3.58% | 174,618 |
| Apr 7, 2025 | 67.23 | 72.23 | 65.62 | 68.94 | 68.25 | -0.51% | 166,075 |
| Apr 4, 2025 | 71.09 | 71.96 | 67.75 | 69.29 | 68.60 | -5.82% | 223,839 |
| Apr 3, 2025 | 77.70 | 77.70 | 73.28 | 73.57 | 72.84 | -7.53% | 158,626 |
| Apr 2, 2025 | 79.08 | 79.95 | 79.08 | 79.56 | 78.77 | 0.03% | 41,705 |
| Apr 1, 2025 | 78.41 | 79.97 | 77.49 | 79.54 | 78.75 | 1.94% | 77,370 |
| Mar 31, 2025 | 78.42 | 78.42 | 76.66 | 78.03 | 77.25 | -1.63% | 67,559 |
| Mar 28, 2025 | 79.21 | 79.61 | 77.82 | 79.32 | 78.53 | 0.32% | 101,970 |
| Mar 27, 2025 | 80.22 | 81.00 | 78.26 | 79.07 | 78.28 | -1.86% | 142,377 |