Danaos Corporation - DAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	107.5	109.98	109.98	109.98	107.5	96,492
February 19, 2026	107.31	107.69	107.69	108.71	106.99	44,709
February 18, 2026	107.49	108	108	108.47	107.06	117,238
February 17, 2026	107.99	107.31	107.31	108.87	106.51	64,300
February 13, 2026	105	108.05	108.05	108.13	105	95,600
February 12, 2026	106.6	105.12	105.12	107	103.7	59,127
February 11, 2026	105.71	106.28	106.28	106.69	104.72	96,700
February 10, 2026	105.2	104.96	104.96	107.6	103.58	111,792
February 09, 2026	101.97	103	103	104.03	101	114,505
February 06, 2026	100.37	102.08	102.08	102.37	100.37	84,400
February 05, 2026	100.65	100.46	100.46	101.97	100	62,812
February 04, 2026	102.58	100.98	100.98	103.25	99.99	88,000
February 03, 2026	104.32	102.49	102.49	104.32	101.1	91,200
February 02, 2026	102.68	103.81	103.81	104.36	101.72	68,247
January 30, 2026	103.91	103.45	103.45	104.06	102.59	53,368
January 29, 2026	103.53	104.74	104.74	104.83	102.33	65,700
January 28, 2026	103.2	103	103	103.87	102.42	80,700
January 27, 2026	102	102.4	102.4	103	101.57	67,100
January 26, 2026	101.42	101.35	101.35	102.44	100.14	75,419
January 23, 2026	101.45	100.71	100.71	102.23	100.46	108,209
January 22, 2026	100.99	100.82	100.82	101.6	100	74,300
January 21, 2026	99.9	100.61	100.61	101.2	99.7	93,000
January 20, 2026	99.41	99.32	99.32	100.35	98.41	92,015
January 16, 2026	101	99.36	99.36	101.31	99.22	57,200
January 15, 2026	100.5	101.42	101.42	101.72	99.25	57,500
January 14, 2026	100.32	100.56	100.56	101.62	100.32	67,700
January 13, 2026	100.98	100.17	100.17	101.98	99.76	81,000
January 12, 2026	98.73	100.56	100.56	102.2	98.44	118,000
January 09, 2026	98.46	98.73	98.73	98.73	97.82	70,017
January 08, 2026	98.65	98.83	98.83	99.25	98.08	69,401
January 07, 2026	96.14	98.23	98.23	98.64	96	99,038
January 06, 2026	94.51	95.89	95.89	96.9	94.27	58,200
January 05, 2026	95.01	94.32	94.32	96	94	62,800
January 02, 2026	94.2	95.25	95.25	95.75	93.34	98,748
December 31, 2025	93.66	94.18	94.18	94.54	93.66	66,930
December 30, 2025	95.17	93.97	93.97	95.17	93.78	56,700
December 29, 2025	94.62	95.07	95.07	95.47	93.98	26,431
December 26, 2025	94.19	94.71	94.71	94.77	93.65	67,700
December 24, 2025	95	94.67	94.67	95.14	94.12	24,228
December 23, 2025	94.87	94.85	94.85	95.4	94.25	55,200
December 22, 2025	92.12	94.47	94.47	95.27	92.12	123,200
December 19, 2025	93.5	92.19	92.19	94.63	92.02	113,529
December 18, 2025	93.75	93.73	93.73	95.13	93.58	54,111
December 17, 2025	95.07	93.84	93.84	95.5	93.45	36,739
December 16, 2025	94.02	94.56	94.56	95.14	94.02	49,500
December 15, 2025	93.6	94.72	94.72	95	93.5	58,800
December 12, 2025	94.42	93.91	93.91	95.05	92.78	120,393
December 11, 2025	94.08	94.02	94.02	95.1	93.69	103,737
December 10, 2025	95.93	95.1	95.1	96.2	94.51	49,801
December 09, 2025	97.45	95.93	95.93	97.72	95.5	63,032
December 08, 2025	98.68	97.45	97.45	100	97.2	65,147
December 05, 2025	97.66	98.07	98.07	98.71	97.19	51,400
December 04, 2025	98.81	97.74	97.74	99.02	96.64	63,759
December 03, 2025	96.63	98.52	98.52	99.56	96.58	111,300
December 02, 2025	96.52	96.58	96.58	96.77	95.05	44,648
December 01, 2025	97.8	97.3	96.4	98.49	96.76	94,328
November 28, 2025	97.5	97.8	97.8	98.08	97	38,800
November 26, 2025	97.5	97.34	97.34	98.42	97.12	129,100
November 25, 2025	97	97.03	97.03	97.65	96.22	86,200
November 24, 2025	93.7	96.77	96.77	96.89	93.7	85,822

Danaos Corporation (DAC) NYSE