Danaos Corporation (DAC)
NYSE: DAC · Real-Time Price · USD
79.32
+0.25 (0.32%)
At close: Mar 28, 2025, 4:00 PM
79.45
+0.13 (0.16%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Danaos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 79.21 | 79.61 | 77.82 | 79.32 | 79.32 | 0.32% | 101,970 |
| Mar 27, 2025 | 80.22 | 81.00 | 78.26 | 79.07 | 79.07 | -1.86% | 142,377 |
| Mar 26, 2025 | 80.50 | 81.38 | 80.26 | 80.57 | 80.57 | -0.28% | 33,475 |
| Mar 25, 2025 | 81.66 | 81.94 | 80.62 | 80.80 | 80.80 | -0.42% | 59,782 |
| Mar 24, 2025 | 81.28 | 82.49 | 81.00 | 81.14 | 81.14 | -0.17% | 69,615 |
| Mar 21, 2025 | 83.10 | 83.34 | 80.95 | 81.28 | 81.28 | -2.86% | 105,132 |
| Mar 20, 2025 | 81.75 | 83.80 | 81.48 | 83.67 | 83.67 | 2.05% | 101,546 |
| Mar 19, 2025 | 81.19 | 82.20 | 80.06 | 81.99 | 81.99 | 1.47% | 68,150 |
| Mar 18, 2025 | 80.55 | 80.95 | 79.58 | 80.80 | 80.80 | 0.99% | 47,403 |
| Mar 17, 2025 | 79.90 | 81.30 | 79.60 | 80.01 | 80.01 | 0.52% | 88,850 |
| Mar 14, 2025 | 78.75 | 79.62 | 77.57 | 79.60 | 79.60 | 1.08% | 77,412 |
| Mar 13, 2025 | 81.14 | 81.50 | 78.50 | 78.75 | 78.75 | -2.62% | 81,318 |
| Mar 12, 2025 | 80.97 | 81.17 | 79.70 | 80.87 | 80.87 | 0.62% | 62,065 |
| Mar 11, 2025 | 79.96 | 80.86 | 79.00 | 80.37 | 80.37 | 0.50% | 50,467 |
| Mar 10, 2025 | 80.70 | 80.76 | 79.29 | 79.97 | 79.97 | -0.90% | 122,859 |
| Mar 7, 2025 | 79.15 | 81.11 | 79.03 | 80.70 | 80.70 | 1.64% | 78,886 |
| Mar 6, 2025 | 78.64 | 79.58 | 78.41 | 79.40 | 79.40 | 1.33% | 58,758 |
| Mar 5, 2025 | 77.97 | 79.13 | 77.02 | 78.36 | 78.36 | 1.21% | 92,218 |
| Mar 4, 2025 | 76.00 | 77.97 | 75.05 | 77.42 | 77.42 | 0.27% | 107,582 |
| Mar 3, 2025 | 79.12 | 79.33 | 76.81 | 77.21 | 77.21 | -1.79% | 111,902 |
| Feb 28, 2025 | 79.59 | 80.36 | 77.71 | 78.62 | 78.62 | -1.12% | 76,303 |
| Feb 27, 2025 | 81.36 | 81.66 | 79.30 | 79.51 | 79.51 | -2.75% | 126,420 |
| Feb 26, 2025 | 82.16 | 82.65 | 81.45 | 81.76 | 81.76 | -0.06% | 66,025 |
| Feb 25, 2025 | 82.63 | 83.34 | 81.51 | 81.81 | 81.81 | -1.04% | 135,553 |
| Feb 24, 2025 | 84.01 | 84.64 | 82.47 | 82.67 | 82.67 | -2.42% | 85,247 |
| Feb 21, 2025 | 85.99 | 86.60 | 84.48 | 84.72 | 83.86 | -1.18% | 105,336 |
| Feb 20, 2025 | 83.80 | 85.74 | 83.80 | 85.73 | 84.86 | 2.34% | 86,431 |
| Feb 19, 2025 | 84.54 | 84.67 | 83.68 | 83.77 | 82.92 | -1.14% | 69,653 |
| Feb 18, 2025 | 83.96 | 85.73 | 83.65 | 84.74 | 83.88 | 0.92% | 187,063 |
| Feb 14, 2025 | 83.01 | 84.02 | 82.13 | 83.97 | 83.12 | 1.76% | 93,093 |
| Feb 13, 2025 | 82.56 | 83.85 | 81.99 | 82.52 | 81.68 | -0.46% | 109,348 |
| Feb 12, 2025 | 83.57 | 83.84 | 82.21 | 82.90 | 82.06 | -1.49% | 123,596 |
| Feb 11, 2025 | 81.61 | 84.19 | 81.50 | 84.15 | 83.29 | 3.95% | 269,042 |
| Feb 10, 2025 | 80.25 | 81.64 | 79.19 | 80.95 | 80.13 | 1.15% | 155,765 |
| Feb 7, 2025 | 79.68 | 80.48 | 79.35 | 80.03 | 79.22 | 0.54% | 114,485 |
| Feb 6, 2025 | 79.78 | 80.20 | 79.07 | 79.60 | 78.79 | -0.24% | 98,431 |
| Feb 5, 2025 | 79.97 | 80.40 | 79.50 | 79.79 | 78.98 | -0.45% | 82,448 |
| Feb 4, 2025 | 78.49 | 81.24 | 78.37 | 80.15 | 79.33 | 2.13% | 73,720 |
| Feb 3, 2025 | 78.37 | 78.75 | 77.05 | 78.48 | 77.68 | -0.95% | 127,194 |
| Jan 31, 2025 | 80.00 | 80.82 | 79.06 | 79.23 | 78.42 | -0.75% | 82,922 |
| Jan 30, 2025 | 79.37 | 79.87 | 78.77 | 79.83 | 79.02 | 1.32% | 81,066 |
| Jan 29, 2025 | 77.60 | 78.79 | 77.13 | 78.79 | 77.99 | 1.77% | 66,770 |
| Jan 28, 2025 | 77.69 | 78.13 | 76.65 | 77.42 | 76.63 | -0.51% | 81,649 |
| Jan 27, 2025 | 77.27 | 78.86 | 77.21 | 77.82 | 77.03 | 0.46% | 80,928 |
| Jan 24, 2025 | 77.63 | 78.40 | 76.73 | 77.46 | 76.67 | -0.12% | 76,544 |
| Jan 23, 2025 | 76.87 | 78.80 | 76.87 | 77.55 | 76.76 | 1.10% | 86,451 |
| Jan 22, 2025 | 76.82 | 77.25 | 76.40 | 76.71 | 75.93 | -0.60% | 120,707 |
| Jan 21, 2025 | 77.45 | 77.93 | 76.67 | 77.17 | 76.39 | -0.37% | 148,904 |
| Jan 17, 2025 | 77.58 | 79.39 | 77.45 | 77.46 | 76.67 | -0.63% | 153,146 |
| Jan 16, 2025 | 79.79 | 80.25 | 77.87 | 77.95 | 77.16 | -2.70% | 147,259 |