Danaos Corporation (DAC)
NYSE: DAC · Real-Time Price · USD
93.94
-0.74 (-0.78%)
Sep 4, 2025, 4:00 PM - Market closed
Danaos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 94.75 | 95.48 | 92.91 | 93.94 | 93.94 | -0.78% | 96,383 |
| Sep 3, 2025 | 92.39 | 94.76 | 92.33 | 94.68 | 94.68 | 2.63% | 72,633 |
| Sep 2, 2025 | 91.75 | 92.65 | 90.71 | 92.25 | 92.25 | 0.30% | 66,335 |
| Aug 29, 2025 | 92.00 | 92.44 | 91.20 | 91.97 | 91.97 | 0.02% | 62,082 |
| Aug 28, 2025 | 92.04 | 92.47 | 90.94 | 91.95 | 91.95 | -0.10% | 61,492 |
| Aug 27, 2025 | 92.04 | 92.52 | 91.50 | 92.04 | 92.04 | 0.25% | 71,940 |
| Aug 26, 2025 | 92.02 | 92.64 | 91.72 | 91.81 | 91.81 | -0.71% | 112,739 |
| Aug 25, 2025 | 93.58 | 93.58 | 92.31 | 92.47 | 92.47 | -1.15% | 97,323 |
| Aug 22, 2025 | 92.68 | 94.87 | 92.66 | 93.55 | 93.55 | 0.94% | 148,402 |
| Aug 21, 2025 | 92.53 | 92.93 | 91.56 | 92.68 | 92.68 | 0.60% | 51,427 |
| Aug 20, 2025 | 91.36 | 93.50 | 91.36 | 92.13 | 92.13 | 0.11% | 57,291 |
| Aug 19, 2025 | 93.16 | 93.98 | 91.66 | 92.03 | 92.03 | -2.20% | 57,676 |
| Aug 18, 2025 | 92.57 | 94.28 | 91.50 | 94.10 | 93.24 | 1.64% | 59,825 |
| Aug 15, 2025 | 92.94 | 93.55 | 92.58 | 92.58 | 91.73 | -0.59% | 38,588 |
| Aug 14, 2025 | 94.00 | 94.00 | 93.00 | 93.13 | 92.28 | -0.90% | 57,761 |
| Aug 13, 2025 | 94.20 | 94.93 | 93.94 | 93.98 | 93.12 | -0.55% | 71,372 |
| Aug 12, 2025 | 95.19 | 96.00 | 94.29 | 94.50 | 93.64 | -0.24% | 51,622 |
| Aug 11, 2025 | 94.11 | 95.94 | 93.76 | 94.73 | 93.86 | 0.11% | 54,770 |
| Aug 8, 2025 | 94.96 | 96.40 | 94.31 | 94.63 | 93.76 | 0.35% | 48,075 |
| Aug 7, 2025 | 95.42 | 95.69 | 93.89 | 94.30 | 93.44 | -0.81% | 55,619 |
| Aug 6, 2025 | 93.36 | 96.47 | 93.15 | 95.07 | 94.20 | 2.42% | 156,864 |
| Aug 5, 2025 | 90.50 | 93.11 | 90.00 | 92.82 | 91.97 | 0.52% | 103,114 |
| Aug 4, 2025 | 91.16 | 92.40 | 90.94 | 92.34 | 91.50 | 1.24% | 51,580 |
| Aug 1, 2025 | 91.94 | 91.94 | 90.08 | 91.21 | 90.38 | -0.65% | 56,820 |
| Jul 31, 2025 | 91.41 | 93.27 | 91.41 | 91.81 | 90.97 | -0.26% | 52,748 |
| Jul 30, 2025 | 93.69 | 94.00 | 91.25 | 92.05 | 91.21 | -2.05% | 60,960 |
| Jul 29, 2025 | 92.71 | 93.98 | 92.26 | 93.98 | 93.12 | 0.84% | 50,440 |
| Jul 28, 2025 | 92.24 | 93.22 | 91.64 | 93.20 | 92.35 | 1.04% | 57,186 |
| Jul 25, 2025 | 92.09 | 92.44 | 91.66 | 92.24 | 91.40 | 0.02% | 49,953 |
| Jul 24, 2025 | 92.11 | 92.50 | 91.81 | 92.22 | 91.38 | 0.05% | 33,145 |
| Jul 23, 2025 | 90.50 | 92.64 | 90.01 | 92.17 | 91.33 | 2.27% | 74,413 |
| Jul 22, 2025 | 89.87 | 90.44 | 89.47 | 90.12 | 89.30 | 0.97% | 33,024 |
| Jul 21, 2025 | 90.25 | 90.25 | 88.70 | 89.25 | 88.43 | -0.71% | 44,100 |
| Jul 18, 2025 | 91.00 | 91.00 | 89.47 | 89.89 | 89.07 | -0.76% | 34,331 |
| Jul 17, 2025 | 88.35 | 90.92 | 88.35 | 90.58 | 89.75 | 2.44% | 100,564 |
| Jul 16, 2025 | 88.58 | 88.88 | 87.18 | 88.42 | 87.61 | -0.03% | 70,901 |
| Jul 15, 2025 | 89.27 | 89.67 | 88.40 | 88.45 | 87.64 | -1.01% | 46,751 |
| Jul 14, 2025 | 89.98 | 89.98 | 88.49 | 89.35 | 88.53 | -0.74% | 62,057 |
| Jul 11, 2025 | 88.99 | 90.40 | 88.99 | 90.02 | 89.20 | 1.12% | 53,942 |
| Jul 10, 2025 | 87.34 | 89.73 | 86.87 | 89.02 | 88.21 | 1.92% | 80,629 |
| Jul 9, 2025 | 89.71 | 90.06 | 86.48 | 87.34 | 86.54 | -2.48% | 174,889 |
| Jul 8, 2025 | 89.36 | 90.95 | 88.85 | 89.56 | 88.74 | 0.32% | 108,537 |
| Jul 7, 2025 | 87.49 | 90.54 | 87.49 | 89.27 | 88.45 | 1.71% | 106,232 |
| Jul 3, 2025 | 86.88 | 88.12 | 86.34 | 87.77 | 86.97 | 1.60% | 55,944 |
| Jul 2, 2025 | 86.39 | 86.47 | 85.38 | 86.39 | 85.60 | 0.63% | 100,844 |
| Jul 1, 2025 | 86.24 | 87.02 | 85.48 | 85.85 | 85.06 | -0.45% | 87,795 |
| Jun 30, 2025 | 87.02 | 87.49 | 86.13 | 86.24 | 85.45 | -1.42% | 85,465 |
| Jun 27, 2025 | 87.25 | 88.80 | 87.11 | 87.48 | 86.68 | 0.70% | 100,750 |
| Jun 26, 2025 | 87.52 | 88.27 | 85.86 | 86.87 | 86.08 | -0.23% | 64,359 |
| Jun 25, 2025 | 85.94 | 87.62 | 85.90 | 87.07 | 86.27 | 1.60% | 119,858 |