Danaos Corporation (DAC)
NYSE: DAC · Real-Time Price · USD
87.30
+0.04 (0.05%)
Oct 24, 2025, 2:50 PM EDT - Market open
Danaos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 87.83 | 88.00 | 86.88 | 86.98 | - | -0.33% | 20,073 |
| Oct 23, 2025 | 86.83 | 88.00 | 86.75 | 87.26 | 87.26 | 0.77% | 61,200 |
| Oct 22, 2025 | 86.23 | 86.85 | 85.60 | 86.59 | 86.59 | 0.76% | 44,605 |
| Oct 21, 2025 | 86.00 | 86.82 | 85.31 | 85.94 | 85.94 | -0.26% | 44,532 |
| Oct 20, 2025 | 86.84 | 87.77 | 85.97 | 86.16 | 86.16 | -0.74% | 54,319 |
| Oct 17, 2025 | 86.43 | 87.27 | 85.87 | 86.80 | 86.80 | 0.86% | 35,584 |
| Oct 16, 2025 | 86.10 | 87.36 | 85.60 | 86.06 | 86.06 | 0.23% | 59,075 |
| Oct 15, 2025 | 84.05 | 86.47 | 84.05 | 85.86 | 85.86 | 2.15% | 110,445 |
| Oct 14, 2025 | 83.82 | 84.78 | 83.67 | 84.05 | 84.05 | -0.66% | 69,383 |
| Oct 13, 2025 | 84.45 | 86.12 | 84.04 | 84.61 | 84.61 | 0.50% | 81,288 |
| Oct 10, 2025 | 85.00 | 85.94 | 83.56 | 84.19 | 84.19 | -1.31% | 101,695 |
| Oct 9, 2025 | 87.09 | 87.20 | 85.22 | 85.31 | 85.31 | -1.87% | 71,968 |
| Oct 8, 2025 | 87.35 | 88.44 | 86.43 | 86.94 | 86.94 | -0.47% | 88,921 |
| Oct 7, 2025 | 88.50 | 88.83 | 85.14 | 87.35 | 87.35 | -1.33% | 105,271 |
| Oct 6, 2025 | 88.71 | 89.10 | 87.94 | 88.53 | 88.53 | -0.34% | 68,948 |
| Oct 3, 2025 | 88.58 | 89.36 | 88.39 | 88.83 | 88.83 | 0.42% | 50,463 |
| Oct 2, 2025 | 89.14 | 90.20 | 88.46 | 88.46 | 88.46 | -1.01% | 61,211 |
| Oct 1, 2025 | 89.73 | 90.18 | 89.15 | 89.36 | 89.36 | -0.50% | 76,148 |
| Sep 30, 2025 | 89.47 | 90.54 | 89.23 | 89.81 | 89.81 | -0.27% | 69,732 |
| Sep 29, 2025 | 91.92 | 92.11 | 89.74 | 90.05 | 90.05 | -2.07% | 89,065 |
| Sep 26, 2025 | 93.09 | 93.29 | 91.62 | 91.95 | 91.95 | -1.08% | 57,741 |
| Sep 25, 2025 | 93.10 | 93.59 | 92.04 | 92.95 | 92.95 | -0.08% | 57,348 |
| Sep 24, 2025 | 92.80 | 93.90 | 92.35 | 93.02 | 93.02 | 0.39% | 67,482 |
| Sep 23, 2025 | 93.23 | 93.95 | 92.41 | 92.66 | 92.66 | -0.06% | 49,755 |
| Sep 22, 2025 | 92.54 | 93.26 | 92.45 | 92.72 | 92.72 | 0.13% | 41,351 |
| Sep 19, 2025 | 94.40 | 94.40 | 91.48 | 92.60 | 92.60 | -1.96% | 167,336 |
| Sep 18, 2025 | 94.93 | 95.21 | 94.00 | 94.45 | 94.45 | -0.51% | 53,688 |
| Sep 17, 2025 | 94.51 | 95.52 | 94.19 | 94.93 | 94.93 | 0.30% | 41,767 |
| Sep 16, 2025 | 95.50 | 95.50 | 94.01 | 94.65 | 94.65 | -0.38% | 58,613 |
| Sep 15, 2025 | 94.75 | 96.00 | 94.66 | 95.01 | 95.01 | 0.40% | 68,768 |
| Sep 12, 2025 | 94.77 | 95.78 | 94.22 | 94.63 | 94.63 | -0.18% | 58,721 |
| Sep 11, 2025 | 93.59 | 95.14 | 93.13 | 94.80 | 94.80 | 1.00% | 68,685 |
| Sep 10, 2025 | 95.66 | 95.79 | 93.29 | 93.86 | 93.86 | -2.37% | 98,106 |
| Sep 9, 2025 | 95.23 | 96.41 | 95.09 | 96.14 | 96.14 | 0.39% | 57,783 |
| Sep 8, 2025 | 95.46 | 96.00 | 94.81 | 95.77 | 95.77 | 0.32% | 67,019 |
| Sep 5, 2025 | 93.77 | 95.46 | 93.70 | 95.46 | 95.46 | 1.62% | 55,927 |
| 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 |