Danaos Corporation (DAC)
NYSE: DAC · Real-Time Price · USD
79.52
+3.47 (4.56%)
At close: Apr 23, 2025, 4:00 PM
79.60
+0.08 (0.10%)
Pre-market: Apr 24, 2025, 6:27 AM EDT

Danaos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202577.3580.2176.8079.5279.524.56%127,565
Apr 22, 202576.6277.1975.5576.0576.050.03%110,211
Apr 21, 202576.5777.3675.1176.0376.03-0.89%85,428
Apr 17, 202576.8877.6876.4676.7176.710.89%77,223
Apr 16, 202575.5977.0175.4676.0376.030.58%76,754
Apr 15, 202576.9677.0875.5975.5975.59-2.20%73,866
Apr 14, 202576.1678.0075.4777.2977.295.23%164,557
Apr 11, 202569.9674.4069.9673.4573.456.57%149,331
Apr 10, 202571.5072.5068.2868.9268.92-4.12%156,453
Apr 9, 202566.1472.5365.4071.8871.888.14%164,629
Apr 8, 202570.7870.9965.6766.4766.47-3.58%174,618
Apr 7, 202567.2372.2365.6268.9468.94-0.51%166,075
Apr 4, 202571.0971.9667.7569.2969.29-5.82%223,839
Apr 3, 202577.7077.7073.2873.5773.57-7.53%158,626
Apr 2, 202579.0879.9579.0879.5679.560.03%41,705
Apr 1, 202578.4179.9777.4979.5479.541.94%77,370
Mar 31, 202578.4278.4276.6678.0378.03-1.63%67,559
Mar 28, 202579.2179.6177.8279.3279.320.32%101,970
Mar 27, 202580.2281.0078.2679.0779.07-1.86%142,377
Mar 26, 202580.5081.3880.2680.5780.57-0.28%33,475
Mar 25, 202581.6681.9480.6280.8080.80-0.42%59,782
Mar 24, 202581.2882.4981.0081.1481.14-0.17%69,615
Mar 21, 202583.1083.3480.9581.2881.28-2.86%105,132
Mar 20, 202581.7583.8081.4883.6783.672.05%101,546
Mar 19, 202581.1982.2080.0681.9981.991.47%68,150
Mar 18, 202580.5580.9579.5880.8080.800.99%47,403
Mar 17, 202579.9081.3079.6080.0180.010.52%88,850
Mar 14, 202578.7579.6277.5779.6079.601.08%77,412
Mar 13, 202581.1481.5078.5078.7578.75-2.62%81,318
Mar 12, 202580.9781.1779.7080.8780.870.62%62,065
Mar 11, 202579.9680.8679.0080.3780.370.50%50,467
Mar 10, 202580.7080.7679.2979.9779.97-0.90%122,859
Mar 7, 202579.1581.1179.0380.7080.701.64%78,886
Mar 6, 202578.6479.5878.4179.4079.401.33%58,758
Mar 5, 202577.9779.1377.0278.3678.361.21%92,218
Mar 4, 202576.0077.9775.0577.4277.420.27%107,582
Mar 3, 202579.1279.3376.8177.2177.21-1.79%111,902
Feb 28, 202579.5980.3677.7178.6278.62-1.12%76,303
Feb 27, 202581.3681.6679.3079.5179.51-2.75%126,420
Feb 26, 202582.1682.6581.4581.7681.76-0.06%66,025
Feb 25, 202582.6383.3481.5181.8181.81-1.04%135,553
Feb 24, 202584.0184.6482.4782.6782.67-2.42%85,247
Feb 21, 202585.9986.6084.4884.7283.86-1.18%105,336
Feb 20, 202583.8085.7483.8085.7384.862.34%86,431
Feb 19, 202584.5484.6783.6883.7782.92-1.14%69,653
Feb 18, 202583.9685.7383.6584.7483.880.92%187,063
Feb 14, 202583.0184.0282.1383.9783.121.76%93,093
Feb 13, 202582.5683.8581.9982.5281.68-0.46%109,348
Feb 12, 202583.5783.8482.2182.9082.06-1.49%123,596
Feb 11, 202581.6184.1981.5084.1583.293.95%269,042