If you invested $1000 in Danaos Corporation (DAC) 10 years ago, it would be worth $3,322.64 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,090.76, while $1000 invested 1 year ago would be worth $1,521.98. This corresponds to total returns of 232.26%, 109.08%, 52.2%, respectively, with annualized returns of 12.75%, 15.88%, 52.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 125.9 | 127.39 | 127.39 | 128.58 | 124.59 | 102,078 |
| June 18, 2026 | 126.5 | 125.95 | 125.95 | 126.6 | 124.21 | 73,666 |
| June 17, 2026 | 128.27 | 126.66 | 126.66 | 129.69 | 124.37 | 89,448 |
| June 16, 2026 | 131.73 | 129.56 | 129.56 | 131.73 | 128.3 | 68,489 |
| June 15, 2026 | 131.58 | 131.31 | 131.31 | 132.76 | 129.52 | 70,162 |
| June 12, 2026 | 130.92 | 131.3 | 131.3 | 132.5 | 129.26 | 60,031 |
| June 11, 2026 | 129.88 | 130.07 | 130.07 | 131.11 | 129.42 | 62,113 |
| June 10, 2026 | 130.51 | 128.6 | 128.6 | 131.44 | 128.38 | 47,701 |
| June 09, 2026 | 130.16 | 130.34 | 130.34 | 130.7 | 127.17 | 71,351 |
| June 08, 2026 | 129.82 | 129.35 | 129.35 | 129.86 | 127.8 | 47,434 |
| June 05, 2026 | 129.78 | 129.17 | 129.17 | 131.18 | 128.66 | 97,158 |
| June 04, 2026 | 127.91 | 129.95 | 129.95 | 130.57 | 127.91 | 114,219 |
| June 03, 2026 | 128.33 | 128.37 | 128.37 | 130.76 | 127.99 | 81,719 |
| June 02, 2026 | 129.27 | 128.8 | 128.8 | 130.26 | 126.13 | 77,939 |
| June 01, 2026 | 124.57 | 128.58 | 128.58 | 129.93 | 124.03 | 56,522 |
| May 29, 2026 | 125.56 | 125.21 | 125.21 | 126.83 | 122.57 | 167,555 |
| May 28, 2026 | 127.51 | 125.92 | 125.92 | 127.71 | 124.81 | 64,637 |
| May 27, 2026 | 129.31 | 127.52 | 127.52 | 130.94 | 127.52 | 89,611 |
| May 26, 2026 | 130.19 | 129.45 | 129.45 | 132.45 | 128.55 | 74,294 |
| May 22, 2026 | 132.13 | 130.85 | 130.85 | 132.89 | 129.99 | 7,697 |
| May 21, 2026 | 133.15 | 132.68 | 132.68 | 134.78 | 129.95 | 106,778 |
| May 20, 2026 | 130.56 | 132.82 | 132.82 | 134 | 130.56 | 113,828 |
| May 19, 2026 | 131.33 | 129.81 | 129.81 | 132.35 | 129.07 | 79,880 |
| May 18, 2026 | 130.08 | 132.08 | 132.08 | 132.8 | 128.85 | 107,201 |
| May 15, 2026 | 132.21 | 130.18 | 130.18 | 133.32 | 128.83 | 88,216 |
| May 14, 2026 | 133.38 | 132.91 | 132.91 | 134.18 | 128.78 | 96,740 |
| May 13, 2026 | 132.9 | 132.4 | 132.4 | 134.6 | 130.12 | 113,512 |
| May 12, 2026 | 126.34 | 132.83 | 132.83 | 133.84 | 126.34 | 116,240 |
| May 11, 2026 | 135 | 133.34 | 133.34 | 135.06 | 131.37 | 92,753 |
| May 08, 2026 | 133.15 | 134.63 | 134.63 | 135.2 | 132.85 | 97,098 |
| May 07, 2026 | 131.56 | 132.2 | 132.2 | 132.7 | 130.69 | 104,604 |
| May 06, 2026 | 128.31 | 130.78 | 130.78 | 131.77 | 126.71 | 143,780 |
| May 05, 2026 | 124.03 | 127.51 | 127.51 | 128.41 | 123.01 | 134,831 |
| May 04, 2026 | 119.88 | 123.35 | 123.35 | 124.45 | 119.88 | 172,900 |
| May 01, 2026 | 120.39 | 119.77 | 119.77 | 120.39 | 117.19 | 139,714 |
| April 30, 2026 | 123.64 | 120.41 | 120.41 | 123.93 | 119.82 | 99,949 |
| April 29, 2026 | 121 | 119.82 | 119.82 | 122.15 | 119 | 59,946 |
| April 28, 2026 | 120.9 | 121.14 | 121.14 | 121.21 | 119.61 | 38,529 |
| April 27, 2026 | 117.79 | 120.38 | 120.38 | 120.7 | 117.79 | 50,645 |
| April 24, 2026 | 117.08 | 117.38 | 117.38 | 118.09 | 116.37 | 43,165 |
| April 23, 2026 | 117.98 | 117.53 | 117.53 | 118.99 | 117 | 36,658 |
| April 22, 2026 | 115.8 | 117.65 | 117.65 | 117.69 | 115.45 | 38,127 |
| April 21, 2026 | 118 | 115.02 | 115.02 | 118 | 114.57 | 57,356 |
| April 20, 2026 | 117.47 | 117.69 | 117.69 | 118.65 | 116.09 | 38,252 |
| April 17, 2026 | 118.78 | 117.8 | 117.8 | 118.97 | 117.23 | 92,485 |
| April 16, 2026 | 116.5 | 118.78 | 118.78 | 119.65 | 116.5 | 100,404 |
| April 15, 2026 | 118.66 | 116.25 | 116.25 | 120 | 115.37 | 53,314 |
| April 14, 2026 | 116.28 | 118.41 | 118.41 | 118.9 | 115.77 | 173,079 |
| April 13, 2026 | 115.21 | 116.33 | 116.33 | 117.6 | 115.21 | 63,969 |
| April 10, 2026 | 116.72 | 115.02 | 115.02 | 116.72 | 114.71 | 49,612 |
| April 09, 2026 | 117.74 | 116.43 | 116.43 | 117.97 | 115.31 | 83,032 |
| April 08, 2026 | 116.63 | 117.23 | 117.23 | 117.41 | 113.46 | 65,964 |
| April 07, 2026 | 115.41 | 115.26 | 115.26 | 116.83 | 114.19 | 68,021 |
| April 06, 2026 | 115.43 | 116.65 | 116.65 | 117.05 | 115.36 | 42,406 |
| April 02, 2026 | 113.5 | 115.43 | 115.43 | 116.22 | 113.25 | 52,181 |
| April 01, 2026 | 112.67 | 114.15 | 114.15 | 114.99 | 112.67 | 48,493 |
| March 31, 2026 | 110.69 | 112.64 | 112.64 | 113 | 110.69 | 63,626 |
| March 30, 2026 | 111.73 | 109.79 | 109.79 | 111.76 | 108.54 | 57,033 |
| March 27, 2026 | 111.33 | 110.74 | 110.74 | 112.52 | 110 | 52,164 |
| March 26, 2026 | 113.58 | 112.36 | 112.36 | 114.37 | 112.28 | 49,568 |