Danaos Corporation DAC
NYSE · United States · Transportation
$160.05+5.74 (+3.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $160.05 | +3.72% | $155.50 | $161.31 | $155.69 | 71.49K |
| 2026-09-30 | $154.31 | -0.11% | $155.78 | $158.16 | $153.90 | 84.30K |
| 2026-09-29 | $154.48 | +0.78% | $152.73 | $154.99 | $152.61 | 160.00K |
| 2026-09-28 | $153.28 | -0.56% | $154.52 | $155.23 | $152.90 | 81.70K |
| 2026-09-25 | $154.14 | -0.34% | $154.93 | $154.93 | $151.00 | 187.50K |
| 2026-09-24 | $154.66 | +0.16% | $154.80 | $156.07 | $153.26 | 153.70K |
| 2026-09-23 | $154.42 | -1.01% | $156.01 | $156.63 | $153.30 | 111.70K |
| 2026-09-22 | $156.00 | -2.26% | $159.00 | $160.71 | $155.37 | 149.30K |
| 2026-09-21 | $159.61 | -0.98% | $161.07 | $163.13 | $159.25 | 113.30K |
| 2026-09-18 | $161.19 | -0.75% | $162.54 | $163.35 | $161.05 | 115.00K |
| 2026-09-17 | $162.40 | +2.04% | $159.49 | $163.64 | $159.49 | 168.90K |
| 2026-09-16 | $159.16 | -0.27% | $160.00 | $160.53 | $157.86 | 174.10K |
| 2026-09-15 | $159.59 | +0.84% | $157.77 | $159.73 | $156.54 | 133.90K |
| 2026-09-14 | $158.26 | -0.67% | $158.68 | $159.47 | $157.11 | 117.60K |
| 2026-09-11 | $159.33 | +1.56% | $157.21 | $159.38 | $156.82 | 140.70K |
| 2026-09-10 | $156.89 | +1.42% | $154.90 | $156.89 | $153.75 | 135.50K |
| 2026-09-09 | $154.69 | +1.06% | $153.41 | $155.39 | $152.00 | 78.60K |
| 2026-09-08 | $153.07 | -1.41% | $155.69 | $155.69 | $152.13 | 107.60K |
| 2026-09-04 | $155.26 | +0.72% | $154.15 | $155.44 | $154.15 | 106.00K |
| 2026-09-03 | $154.15 | +0.55% | $154.68 | $155.89 | $153.41 | 138.10K |
| 2026-09-02 | $153.31 | +1.47% | $150.93 | $153.49 | $149.02 | 117.10K |
| 2026-09-01 | $151.09 | -0.26% | $151.40 | $152.00 | $148.92 | 102.20K |
| 2026-08-31 | $151.48 | +0.53% | $151.31 | $151.91 | $149.92 | 96.60K |
| 2026-08-28 | $150.68 | -0.38% | $151.25 | $152.74 | $150.22 | 98.10K |
| 2026-08-27 | $151.25 | +2.35% | $148.71 | $151.25 | $148.71 | 80.90K |
| 2026-08-26 | $147.78 | -3.15% | $151.38 | $151.39 | $147.00 | 146.30K |
| 2026-08-25 | $152.58 | +1.38% | $150.22 | $152.98 | $149.00 | 157.50K |
| 2026-08-24 | $150.50 | +0.50% | $150.55 | $151.48 | $149.55 | 139.80K |
| 2026-08-21 | $149.75 | +0.71% | $150.33 | $152.52 | $149.02 | 99.80K |
| 2026-08-20 | $148.70 | +0.75% | $147.50 | $149.81 | $147.18 | 86.50K |
| 2026-08-19 | $147.60 | +1.58% | $145.77 | $147.73 | $145.32 | 108.60K |
| 2026-08-18 | $145.30 | -0.67% | $146.50 | $147.00 | $144.50 | 107.60K |
| 2026-08-17 | $146.28 | +3.07% | $142.52 | $146.80 | $142.52 | 115.20K |
| 2026-08-14 | $141.92 | +1.10% | $141.50 | $142.45 | $140.10 | 95.00K |
| 2026-08-13 | $140.37 | +0.40% | $139.42 | $143.14 | $139.42 | 197.80K |
| 2026-08-12 | $139.81 | +3.55% | $135.02 | $139.81 | $134.00 | 97.90K |
| 2026-08-11 | $135.02 | -2.39% | $138.95 | $140.28 | $134.12 | 168.20K |
| 2026-08-10 | $138.32 | -1.71% | $140.76 | $141.20 | $137.82 | 63.80K |
| 2026-08-07 | $140.72 | -1.70% | $143.19 | $143.98 | $138.35 | 98.80K |
| 2026-08-06 | $143.15 | +3.27% | $142.07 | $145.31 | $140.43 | 171.40K |
| 2026-08-05 | $138.62 | -0.07% | $139.17 | $141.00 | $137.23 | 130.80K |
| 2026-08-04 | $138.72 | -2.36% | $142.00 | $142.00 | $135.50 | 200.40K |
| 2026-08-03 | $142.08 | +0.32% | $142.00 | $143.48 | $140.50 | 107.80K |
| 2026-07-31 | $141.63 | -0.31% | $142.47 | $143.48 | $140.45 | 90.00K |
| 2026-07-30 | $142.07 | +2.50% | $138.74 | $143.15 | $138.04 | 122.30K |
| 2026-07-29 | $138.60 | -1.29% | $140.66 | $141.21 | $137.97 | 105.40K |
| 2026-07-28 | $140.41 | +0.07% | $140.73 | $140.73 | $138.23 | 106.20K |
| 2026-07-27 | $140.31 | +0.06% | $139.59 | $141.99 | $137.79 | 170.50K |
| 2026-07-24 | $140.22 | +2.02% | $137.44 | $140.66 | $137.44 | 138.70K |
| 2026-07-23 | $137.44 | +3.97% | $132.00 | $138.19 | $131.74 | 171.60K |
| 2026-07-22 | $132.19 | +0.56% | $132.40 | $133.05 | $131.58 | 90.40K |
| 2026-07-21 | $131.46 | +2.89% | $127.72 | $131.71 | $127.00 | 82.20K |
| 2026-07-20 | $127.77 | +1.51% | $127.00 | $130.62 | $126.21 | 98.30K |
| 2026-07-17 | $125.87 | -3.57% | $129.43 | $129.43 | $124.60 | 122.40K |
| 2026-07-16 | $130.53 | +0.80% | $129.50 | $131.82 | $126.12 | 151.70K |
| 2026-07-15 | $129.50 | -0.07% | $130.31 | $130.31 | $128.00 | 130.50K |
| 2026-07-14 | $129.59 | +0.19% | $130.51 | $130.53 | $129.12 | 67.00K |
| 2026-07-13 | $129.35 | +0.75% | $129.00 | $131.45 | $128.69 | 64.80K |
| 2026-07-10 | $128.39 | +0.83% | $127.60 | $128.90 | $126.82 | 89.20K |
| 2026-07-09 | $127.33 | -0.10% | $127.38 | $127.60 | $124.25 | 123.00K |
| 2026-07-08 | $127.46 | +2.05% | $125.69 | $127.65 | $124.85 | 82.40K |
| 2026-07-07 | $124.90 | -0.35% | $125.15 | $126.00 | $124.39 | 68.90K |
| 2026-07-06 | $125.34 | +2.47% | $122.58 | $126.16 | $122.58 | 78.90K |
| 2026-07-02 | $122.32 | -0.70% | $124.37 | $125.25 | $121.95 | 97.30K |
| 2026-07-01 | $123.18 | +0.66% | $121.73 | $124.74 | $121.49 | 54.20K |
| 2026-06-30 | $122.37 | -0.32% | $122.23 | $122.76 | $121.03 | 104.90K |
| 2026-06-29 | $122.76 | -0.21% | $122.41 | $123.90 | $120.00 | 77.40K |
| 2026-06-26 | $123.02 | -1.09% | $124.02 | $124.49 | $122.00 | 92.40K |
| 2026-06-25 | $124.38 | -0.73% | $126.08 | $126.08 | $123.69 | 90.70K |
| 2026-06-24 | $125.29 | -1.73% | $127.33 | $128.80 | $124.96 | 132.50K |
| 2026-06-23 | $127.50 | +0.09% | $127.00 | $128.90 | $124.61 | 120.90K |
| 2026-06-22 | $127.39 | +1.14% | $125.90 | $128.58 | $124.59 | 102.10K |
| 2026-06-18 | $125.95 | -0.56% | $126.50 | $126.60 | $124.21 | 73.70K |
| 2026-06-17 | $126.66 | -2.24% | $128.27 | $129.69 | $124.37 | 89.40K |
| 2026-06-16 | $129.56 | -1.33% | $131.73 | $131.73 | $128.30 | 69.90K |
| 2026-06-15 | $131.31 | +0.01% | $131.58 | $132.76 | $129.52 | 70.20K |
| 2026-06-12 | $131.30 | +0.95% | $130.92 | $132.50 | $129.26 | 65.00K |
| 2026-06-11 | $130.07 | +1.14% | $129.88 | $131.11 | $129.42 | 62.10K |
| 2026-06-10 | $128.60 | -1.33% | $130.51 | $131.44 | $128.38 | 47.70K |
| 2026-06-09 | $130.34 | +0.77% | $130.16 | $130.70 | $127.17 | 71.40K |
| 2026-06-08 | $129.35 | +0.14% | $129.82 | $129.86 | $127.80 | 47.40K |
| 2026-06-05 | $129.17 | -0.60% | $129.78 | $131.18 | $128.66 | 104.90K |
| 2026-06-04 | $129.95 | +1.23% | $127.91 | $130.57 | $127.91 | 114.20K |
| 2026-06-03 | $128.37 | -0.33% | $128.33 | $130.76 | $127.99 | 81.70K |
| 2026-06-02 | $128.80 | +0.17% | $129.27 | $130.26 | $126.13 | 77.90K |
| 2026-06-01 | $128.58 | +2.69% | $124.57 | $129.93 | $124.03 | 57.40K |
| 2026-05-29 | $125.21 | -0.56% | $125.56 | $126.83 | $122.57 | 167.60K |
| 2026-05-28 | $125.92 | -1.25% | $127.51 | $127.71 | $124.51 | 64.60K |
| 2026-05-27 | $127.52 | -1.49% | $129.31 | $130.94 | $127.52 | 104.30K |
| 2026-05-26 | $129.45 | -1.07% | $130.19 | $132.45 | $128.55 | 74.30K |