Danaos Corporation (DAC)
NYSE: DAC · Real-Time Price · USD
86.87
+1.10 (1.28%)
Jun 6, 2025, 4:00 PM - Market closed

Danaos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202586.2087.2584.6886.8786.871.28%89,926
Jun 5, 202585.1086.5084.5985.7785.771.04%154,638
Jun 4, 202584.7086.5884.3784.8984.890.81%60,795
Jun 3, 202584.7184.8782.8884.2184.21-1.43%75,882
Jun 2, 202585.5585.8884.5685.4385.430.15%164,177
May 30, 202584.2585.8983.8085.3085.301.15%96,999
May 29, 202584.1884.9983.4684.3384.330.82%79,796
May 28, 202583.9584.4083.3983.6483.64-0.64%51,441
May 27, 202584.2485.3283.6784.1884.18-0.56%66,498
May 23, 202582.7584.6582.7584.6583.801.22%64,531
May 22, 202584.0084.5082.8583.6382.79-1.30%73,781
May 21, 202585.0085.7584.5684.7383.88-0.41%67,448
May 20, 202586.7186.7184.6185.0884.23-2.03%46,455
May 19, 202586.5487.4886.0686.8485.970.31%47,524
May 16, 202586.0686.7585.3286.5785.711.12%58,215
May 15, 202585.0786.2484.6585.6184.750.06%91,859
May 14, 202584.7188.6884.5585.5684.71-3.65%138,063
May 13, 202587.1589.5087.1588.8087.911.88%136,990
May 12, 202585.7488.1785.5687.1686.294.71%194,457
May 9, 202583.7984.0082.6683.2482.41-0.41%45,070
May 8, 202581.5583.7681.4783.5882.743.49%61,102
May 7, 202580.7181.3580.2980.7679.95-0.01%36,794
May 6, 202582.0582.6280.7380.7779.96-1.52%67,905
May 5, 202581.8083.0281.1582.0281.20-0.55%45,942
May 2, 202581.5082.7880.8282.4781.652.63%53,989
May 1, 202581.4481.5079.4880.3679.56-0.94%63,595
Apr 30, 202579.6881.3779.6881.1280.310.81%40,256
Apr 29, 202579.8080.8179.8080.4779.670.64%61,635
Apr 28, 202580.4381.1179.7079.9679.16-0.62%68,753
Apr 25, 202579.8581.5379.5880.4679.66-75,753
Apr 24, 202579.4780.5778.9380.4679.661.18%55,144
Apr 23, 202577.3580.2176.8079.5278.734.56%128,385
Apr 22, 202576.6277.1975.5576.0575.290.03%110,211
Apr 21, 202576.5777.3675.1176.0375.27-0.89%85,428
Apr 17, 202576.8877.6876.4676.7175.940.89%77,223
Apr 16, 202575.5977.0175.4676.0375.270.58%76,754
Apr 15, 202576.9677.0875.5975.5974.83-2.20%73,866
Apr 14, 202576.1678.0075.4777.2976.525.23%164,557
Apr 11, 202569.9674.4069.9673.4572.726.57%149,331
Apr 10, 202571.5072.5068.2868.9268.23-4.12%156,453
Apr 9, 202566.1472.5365.4071.8871.168.14%164,629
Apr 8, 202570.7870.9965.6766.4765.81-3.58%174,618
Apr 7, 202567.2372.2365.6268.9468.25-0.51%166,075
Apr 4, 202571.0971.9667.7569.2968.60-5.82%223,839
Apr 3, 202577.7077.7073.2873.5772.84-7.53%158,626
Apr 2, 202579.0879.9579.0879.5678.770.03%41,705
Apr 1, 202578.4179.9777.4979.5478.751.94%77,370
Mar 31, 202578.4278.4276.6678.0377.25-1.63%67,559
Mar 28, 202579.2179.6177.8279.3278.530.32%101,970
Mar 27, 202580.2281.0078.2679.0778.28-1.86%142,377