If you invested $1000 in Danaos Corporation (DAC) 10 years ago, it would be worth $5,328.99 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,416.94, while $1000 invested 1 year ago would be worth $1,587.15. This corresponds to total returns of 432.9%, 141.69%, 58.72%, respectively, with annualized returns of 18.2%, 19.29%, 58.72%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 146.54 | 147.24 | 147.24 | 147.97 | 144.24 | 227,164 |
| November 09, 2026 | 149.3 | 147.16 | 147.16 | 149.3 | 146.61 | 189,587 |
| November 06, 2026 | 150.26 | 148.11 | 148.11 | 150.26 | 148.1 | 198,205 |
| November 05, 2026 | 152.18 | 148.91 | 148.91 | 152.18 | 147.95 | 192,892 |
| November 04, 2026 | 153.64 | 152.45 | 152.45 | 154.86 | 151.25 | 160,475 |
| November 03, 2026 | 153.6 | 153.14 | 153.14 | 154.36 | 152.19 | 144,010 |
| November 02, 2026 | 155.67 | 153.96 | 153.96 | 156.07 | 153.34 | 234,990 |
| October 30, 2026 | 157.96 | 157.02 | 157.02 | 158.27 | 155.54 | 106,606 |
| October 29, 2026 | 158.89 | 158.86 | 158.86 | 160.8 | 157.78 | 90,526 |
| October 28, 2026 | 158.34 | 158.78 | 158.78 | 160.6 | 158.15 | 147,057 |
| October 27, 2026 | 157.35 | 157.47 | 157.47 | 159.52 | 156.35 | 111,436 |
| October 26, 2026 | 159.44 | 157.99 | 157.99 | 160.42 | 157.42 | 143,326 |
| October 23, 2026 | 158.61 | 158.34 | 158.34 | 160.87 | 157.03 | 119,925 |
| October 22, 2026 | 156.92 | 157.81 | 157.81 | 159.17 | 155.98 | 161,874 |
| October 21, 2026 | 158.26 | 158.49 | 158.49 | 160.83 | 157.63 | 115,994 |
| October 20, 2026 | 156.52 | 157.43 | 157.43 | 158.7 | 155.61 | 134,017 |
| October 19, 2026 | 158.65 | 156.48 | 156.48 | 160.75 | 155 | 101,715 |
| October 16, 2026 | 159.85 | 158.17 | 158.17 | 160.25 | 156.66 | 119,085 |
| October 15, 2026 | 158.91 | 158.72 | 158.72 | 161.96 | 158 | 162,004 |
| October 14, 2026 | 164.79 | 161.96 | 161.96 | 164.79 | 159.39 | 176,279 |
| October 13, 2026 | 163.6 | 164.93 | 164.93 | 165.84 | 161.86 | 224,403 |
| October 12, 2026 | 170.19 | 169.39 | 169.39 | 172.76 | 169.25 | 206,045 |
| October 09, 2026 | 170.97 | 169.09 | 169.09 | 171.09 | 167.8 | 216,521 |
| October 08, 2026 | 166.86 | 170.22 | 170.22 | 170.59 | 166.83 | 286,008 |
| October 07, 2026 | 166 | 164.48 | 164.48 | 168.15 | 164.35 | 328,260 |
| October 06, 2026 | 165 | 165.94 | 165.94 | 166.33 | 163.38 | 191,481 |
| October 05, 2026 | 166.18 | 165.82 | 165.82 | 167.77 | 163.23 | 148,567 |
| October 02, 2026 | 161.05 | 165.15 | 165.15 | 165.25 | 157.91 | 212,461 |
| October 01, 2026 | 155.5 | 161.74 | 161.74 | 161.8 | 155.5 | 193,130 |
| September 30, 2026 | 155.78 | 154.31 | 154.31 | 158.16 | 153.9 | 84,341 |
| September 29, 2026 | 152.73 | 154.48 | 154.48 | 154.99 | 152.61 | 158,973 |
| September 28, 2026 | 154.52 | 153.28 | 153.28 | 155.23 | 152.9 | 81,710 |
| September 25, 2026 | 154.93 | 154.14 | 154.14 | 154.93 | 151 | 187,518 |
| September 24, 2026 | 154.8 | 154.66 | 154.66 | 156.07 | 153.26 | 153,683 |
| September 23, 2026 | 156.01 | 154.42 | 154.42 | 156.63 | 153.3 | 111,684 |
| September 22, 2026 | 159 | 156 | 156 | 160.71 | 155.37 | 149,286 |
| September 21, 2026 | 161.07 | 159.61 | 159.61 | 163.13 | 159.25 | 113,340 |
| September 18, 2026 | 162.54 | 161.19 | 161.19 | 163.35 | 161.05 | 115,027 |
| September 17, 2026 | 159.49 | 162.4 | 162.4 | 163.64 | 159.49 | 168,853 |
| September 16, 2026 | 160 | 159.16 | 159.16 | 160.53 | 157.86 | 174,112 |
| September 15, 2026 | 157.77 | 159.59 | 159.59 | 159.73 | 156.54 | 133,927 |
| September 11, 2026 | 157.21 | 159.33 | 159.33 | 159.38 | 156.82 | 140,606 |
| September 10, 2026 | 154.9 | 156.89 | 156.89 | 156.89 | 153.75 | 135,494 |
| September 09, 2026 | 153.41 | 154.69 | 154.69 | 155.39 | 152 | 78,611 |
| September 08, 2026 | 155.69 | 153.07 | 153.07 | 155.69 | 152.13 | 107,536 |
| September 04, 2026 | 154.15 | 155.26 | 155.26 | 155.44 | 154.15 | 105,985 |
| September 03, 2026 | 154.68 | 154.15 | 154.15 | 155.89 | 153.41 | 138,123 |
| September 02, 2026 | 150.93 | 153.31 | 153.31 | 153.49 | 149.02 | 117,136 |
| September 01, 2026 | 151.4 | 151.09 | 151.09 | 152 | 148.92 | 101,128 |
| August 31, 2026 | 151.31 | 151.48 | 151.48 | 151.91 | 149.92 | 96,605 |
| August 28, 2026 | 151.25 | 150.68 | 150.68 | 152.74 | 150.22 | 98,109 |
| August 27, 2026 | 148.71 | 151.25 | 151.25 | 151.25 | 148.71 | 80,892 |
| August 26, 2026 | 151.38 | 147.78 | 147.78 | 151.39 | 147 | 146,326 |
| August 25, 2026 | 150.22 | 152.58 | 152.58 | 152.98 | 149 | 157,525 |
| August 24, 2026 | 150.55 | 150.5 | 150.5 | 151.48 | 149.55 | 139,825 |
| August 21, 2026 | 150.33 | 149.75 | 149.75 | 152.52 | 149.02 | 99,791 |
| August 20, 2026 | 147.5 | 148.7 | 148.7 | 149.81 | 147.18 | 86,479 |
| August 19, 2026 | 145.77 | 147.6 | 147.6 | 147.73 | 145.32 | 108,559 |
| August 18, 2026 | 146.5 | 145.3 | 145.3 | 147 | 144.5 | 106,099 |
| August 17, 2026 | 142.52 | 146.28 | 146.28 | 146.8 | 142.52 | 114,474 |