Danaos Corporation - DAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	93.3	93.43	93.43	94.86	92.5	167,549
November 20, 2025	94.88	93	93	96.39	92.83	134,400
November 19, 2025	95.47	94.53	94.53	96.58	94.44	78,400
November 18, 2025	94.21	96.39	96.39	97.26	94.09	153,036
November 17, 2025	94.5	95.25	95.25	95.99	94.41	73,103
November 14, 2025	94.22	94.61	94.61	95	93.24	49,333
November 13, 2025	94.85	95.01	95.01	96.16	94.67	70,916
November 12, 2025	94.21	95.25	95.25	95.35	93.87	64,831
November 11, 2025	94.4	94.41	94.41	95.01	93.69	47,864
November 10, 2025	92.36	94.65	94.65	95	92.36	86,700
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

Danaos Corporation (DAC) NYSE