Danaos Corporation - DAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	92.5	91.97	91.97	93.02	91.48	41,458
November 06, 2025	91.86	92.44	92.44	93.2	91.34	58,733
November 05, 2025	89.13	91.86	91.86	92.4	89.07	73,625
November 04, 2025	90.32	89.6	89.6	90.85	89.32	103,600
November 03, 2025	91.28	90.96	90.96	92.2	90.69	86,142
October 31, 2025	90.25	91.01	91.01	91.43	89.5	69,240
October 30, 2025	89.51	89.96	89.96	90.11	88.81	37,300
October 29, 2025	89.34	90.05	90.05	90.39	89.25	63,200
October 28, 2025	88.36	89.11	89.11	89.94	88.36	58,538
October 27, 2025	88.1	88.07	88.07	88.81	87.62	58,300
October 24, 2025	87.83	87.57	87.57	88	86.82	41,213
October 23, 2025	86.83	87.26	87.26	88	86.75	61,200
October 22, 2025	86.23	86.59	86.59	86.85	85.6	44,605
October 21, 2025	86	85.94	85.94	86.82	85.31	44,532
October 20, 2025	86.84	86.16	86.16	87.77	85.97	54,319
October 17, 2025	86.43	86.8	86.8	87.27	85.87	35,600
October 16, 2025	86.1	86.06	86.06	87.36	85.6	59,100
October 15, 2025	84.05	85.86	85.86	86.47	84.05	110,445
October 14, 2025	83.82	84.05	84.05	84.78	83.67	69,400
October 13, 2025	84.45	84.61	84.61	86.12	84.04	81,288
October 10, 2025	85	84.19	84.19	85.94	83.56	101,700
October 09, 2025	87.09	85.31	85.31	87.2	85.22	72,000
October 08, 2025	87.35	86.94	86.94	88.44	86.43	88,921
October 07, 2025	88.5	87.35	87.35	88.83	85.14	105,300
October 06, 2025	88.71	88.53	88.53	89.1	87.94	68,948
October 03, 2025	88.58	88.83	88.83	89.36	88.39	50,500
October 02, 2025	89.14	88.46	88.46	90.2	88.46	61,201
October 01, 2025	89.73	89.36	89.36	90.18	89.15	76,148
September 30, 2025	89.47	89.81	89.81	90.54	89.23	69,732
September 29, 2025	91.92	90.05	90.05	92.11	89.74	89,100
September 26, 2025	93.09	91.95	91.95	93.29	91.62	57,741
September 25, 2025	93.1	92.95	92.95	93.59	92.04	57,348
September 24, 2025	92.8	93.02	93.02	93.9	92.35	67,500
September 23, 2025	93.23	92.66	92.66	93.95	92.41	49,800
September 22, 2025	92.54	92.72	92.72	93.26	92.45	41,400
September 19, 2025	94.4	92.6	92.6	94.4	91.48	167,336
September 18, 2025	94.93	94.45	94.45	95.21	94	53,700
September 17, 2025	94.51	94.93	94.93	95.52	94.19	41,800
September 16, 2025	95.5	94.65	94.65	95.5	94.01	58,613
September 15, 2025	94.75	95.01	95.01	96	94.66	68,800
September 12, 2025	94.77	94.63	94.63	95.78	94.22	58,721
September 11, 2025	93.59	94.8	94.8	95.14	93.13	68,675
September 10, 2025	95.66	93.86	93.86	95.79	93.29	98,106
September 09, 2025	95.23	96.14	96.14	96.41	95.09	57,800
September 08, 2025	95.46	95.77	95.77	96	94.81	67,019
September 05, 2025	93.77	95.46	95.46	95.46	93.7	55,927
September 04, 2025	94.75	93.94	93.94	95.48	92.91	96,400
September 03, 2025	92.39	94.68	94.68	94.76	92.33	72,693
September 02, 2025	91.75	92.25	92.25	92.65	90.71	66,335
August 29, 2025	92	91.97	91.97	92.44	91.2	62,100
August 28, 2025	92.04	91.95	91.95	92.47	90.94	61,500
August 27, 2025	92.04	92.04	92.04	92.52	91.5	71,940
August 26, 2025	92.02	91.81	91.81	92.64	91.72	112,739
August 25, 2025	93.58	92.47	92.47	93.58	92.31	97,323
August 22, 2025	92.68	93.55	93.55	94.87	92.66	148,402
August 21, 2025	92.53	92.68	92.68	92.93	91.56	51,427
August 20, 2025	91.36	92.13	92.13	93.5	91.36	57,300
August 19, 2025	93.16	92.03	92.03	93.98	91.66	57,700
August 18, 2025	92.57	94.1	93.25	94.28	91.5	59,825
August 15, 2025	92.94	92.58	92.58	93.55	92.58	38,600

Danaos Corporation (DAC) NYSE