Danaos Corporation (DAC)
NYSE: DAC · Real-Time Price · USD
87.48
+0.61 (0.70%)
Jun 27, 2025, 4:00 PM - Market closed
Danaos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |