Danaos Corporation - DAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	92.94	92.58	92.58	93.55	92.58	38,600
August 14, 2025	94	93.13	93.13	94	93	57,800
August 13, 2025	94.2	93.98	93.98	94.93	93.94	71,400
August 12, 2025	95.19	94.5	94.5	96	94.29	51,622
August 11, 2025	94.11	94.73	94.73	95.94	93.76	54,800
August 08, 2025	94.96	94.63	94.63	96.4	94.31	48,100
August 07, 2025	95.42	94.3	94.3	95.69	93.89	55,619
August 06, 2025	93.36	95.07	95.07	96.47	93.15	156,900
August 05, 2025	90.5	92.82	92.82	93.11	90	103,114
August 04, 2025	91.16	92.34	92.34	92.4	90.94	51,600
August 01, 2025	91.94	91.21	91.21	91.94	90.08	56,820
July 31, 2025	91.41	91.81	91.81	93.27	91.41	52,748
July 30, 2025	93.69	92.05	92.05	94	91.25	61,000
July 29, 2025	92.71	93.98	93.98	93.98	92.26	50,440
July 28, 2025	92.24	93.2	93.2	93.22	91.64	57,200
July 25, 2025	92.09	92.24	92.24	92.44	91.66	50,000
July 24, 2025	92.11	92.22	92.22	92.5	91.81	33,145
July 23, 2025	90.5	92.17	92.17	92.64	90.01	74,413
July 22, 2025	89.87	90.12	90.12	90.44	89.47	33,024
July 21, 2025	90.25	89.25	89.25	90.25	88.7	44,100
July 18, 2025	91	89.89	89.89	91	89.47	34,331
July 17, 2025	88.35	90.58	90.58	90.92	88.35	100,600
July 16, 2025	88.58	88.42	88.42	88.88	87.18	70,901
July 15, 2025	89.27	88.45	88.45	89.67	88.4	46,800
July 14, 2025	89.98	89.35	89.35	89.98	88.49	62,057
July 11, 2025	88.99	90.02	90.02	90.4	88.99	53,942
July 10, 2025	87.99	89.02	89.02	89.73	86.87	80,117
July 09, 2025	89.71	87.34	87.34	90.06	86.48	174,900
July 08, 2025	89.36	89.56	89.56	90.95	88.85	108,537
July 07, 2025	87.49	89.27	89.27	90.54	87.49	106,232
July 03, 2025	86.88	87.77	87.77	88.12	86.34	55,944
July 02, 2025	86.39	86.39	86.39	86.47	85.37	100,844
July 01, 2025	86.24	85.85	85.85	87.02	85.48	87,800
June 30, 2025	87.02	86.24	86.24	87.49	86.13	85,465
June 27, 2025	87.25	87.48	87.48	88.8	87.11	100,800
June 26, 2025	87.52	86.87	86.87	88.27	85.86	64,400
June 25, 2025	85.94	87.07	87.07	87.62	85.9	119,900
June 24, 2025	85.76	85.7	85.7	86.82	84.5	116,813
June 23, 2025	87.36	85.96	85.96	87.44	85.62	100,846
June 20, 2025	87.85	87.3	87.3	87.91	86.16	138,314
June 18, 2025	86.78	87.75	87.75	88.29	86.68	73,243
June 17, 2025	86.22	86.5	86.5	87.12	85.48	123,017
June 16, 2025	89.53	86.18	86.18	90.28	85.58	230,400
June 13, 2025	86.86	89.19	89.19	89.44	86.11	87,618
June 12, 2025	85.7	86.75	86.75	87.1	85.46	80,000
June 11, 2025	85.82	85.7	85.7	86.84	85.06	111,414
June 10, 2025	86	85.29	85.29	86.29	84.86	97,038
June 09, 2025	86.7	86	86	86.99	85.93	109,500
June 06, 2025	86.2	86.87	86.87	87.25	84.68	89,926
June 05, 2025	85.1	85.77	85.77	86.5	84.59	121,938
June 04, 2025	84.7	84.89	84.89	86.58	84.37	60,800
June 03, 2025	84.71	84.21	84.21	84.87	82.88	75,900
June 02, 2025	85.55	85.43	85.43	85.88	84.56	164,200
May 30, 2025	84.25	85.3	85.3	85.89	83.8	97,000
May 29, 2025	84.18	84.33	84.33	84.99	83.46	79,800
May 28, 2025	83.95	83.64	83.64	84.4	83.39	51,441
May 27, 2025	84.24	84.18	84.18	85.32	83.67	66,500
May 23, 2025	82.75	84.65	83.8	84.65	82.75	64,531
May 22, 2025	84	83.63	82.79	84.5	82.85	73,800
May 21, 2025	85	84.73	84.73	85.75	84.56	67,448

Danaos Corporation (DAC) NYSE