DAC Historical Prices
Danaos Corporation · daily open, high, low, close & volume
Trading days
249
Period high
172.76
Period low
92.02
Period change
+57.61%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 152.97 | 152.97 | 149.67 | 150.12 | -1.10% | 122,254 |
| Nov 12, 2026 | 151.10 | 153.25 | 150.02 | 151.79 | +0.62% | 110,390 |
| Nov 11, 2026 | 149.23 | 151.05 | 147.04 | 150.85 | +2.45% | 168,233 |
| Nov 10, 2026 | 146.54 | 147.97 | 144.24 | 147.24 | +0.05% | 227,166 |
| Nov 9, 2026 | 149.30 | 150.34 | 146.60 | 147.16 | -0.64% | 189,607 |
| Nov 6, 2026 | 150.26 | 151.45 | 148.05 | 148.11 | -0.54% | 198,408 |
| Nov 5, 2026 | 152.42 | 152.46 | 147.91 | 148.91 | -2.32% | 192,895 |
| Nov 4, 2026 | 153.78 | 155.04 | 151.24 | 152.45 | -0.45% | 160,506 |
| Nov 3, 2026 | 153.85 | 154.29 | 151.50 | 153.14 | -0.53% | 144,025 |
| Nov 2, 2026 | 157.04 | 157.21 | 153.39 | 153.96 | -1.95% | 235,121 |
| Oct 30, 2026 | 157.96 | 158.27 | 155.54 | 157.02 | -1.16% | 106,635 |
| Oct 29, 2026 | 158.89 | 160.80 | 157.78 | 158.86 | +0.05% | 90,541 |
| Oct 28, 2026 | 158.34 | 160.60 | 158.15 | 158.78 | +0.83% | 147,059 |
| Oct 27, 2026 | 157.35 | 159.52 | 156.35 | 157.47 | -0.33% | 111,478 |
| Oct 26, 2026 | 159.44 | 160.42 | 157.42 | 157.99 | -0.22% | 143,353 |
| Oct 23, 2026 | 158.61 | 160.87 | 157.03 | 158.34 | +0.34% | 119,928 |
| Oct 22, 2026 | 156.92 | 159.17 | 155.98 | 157.81 | -0.43% | 161,886 |
| Oct 21, 2026 | 158.26 | 160.83 | 157.63 | 158.49 | +0.67% | 115,995 |
| Oct 20, 2026 | 156.52 | 158.70 | 155.61 | 157.43 | +0.61% | 134,454 |
| Oct 19, 2026 | 158.65 | 160.75 | 155.00 | 156.48 | -1.07% | 101,790 |
| Oct 16, 2026 | 159.85 | 160.25 | 156.66 | 158.17 | -0.35% | 119,096 |
| Oct 15, 2026 | 158.91 | 161.96 | 158.00 | 158.72 | -2.00% | 163,062 |
| Oct 14, 2026 | 164.79 | 164.79 | 159.39 | 161.96 | -1.80% | 177,269 |
| Oct 13, 2026 | 163.60 | 165.84 | 161.86 | 164.93 | -2.63% | 245,383 |
| Oct 12, 2026 | 170.19 | 172.76 | 169.25 | 169.39 | +0.18% | 206,113 |
| Oct 9, 2026 | 170.97 | 171.09 | 167.80 | 169.09 | -0.66% | 216,549 |
| Oct 8, 2026 | 166.86 | 170.59 | 166.83 | 170.22 | +3.49% | 307,369 |
| Oct 7, 2026 | 166.00 | 168.15 | 164.35 | 164.48 | -0.88% | 327,576 |
| Oct 6, 2026 | 165.00 | 166.33 | 163.38 | 165.94 | +0.07% | 192,061 |
| Oct 5, 2026 | 166.18 | 167.77 | 163.23 | 165.82 | +0.41% | 148,562 |
| Oct 2, 2026 | 161.05 | 165.25 | 157.91 | 165.15 | +2.11% | 212,245 |
| Oct 1, 2026 | 155.50 | 161.80 | 155.50 | 161.74 | +4.81% | 193,132 |
| Sep 30, 2026 | 155.78 | 158.16 | 153.90 | 154.31 | -0.11% | 83,484 |
| Sep 29, 2026 | 152.73 | 154.99 | 152.61 | 154.48 | +0.78% | 159,975 |
| Sep 28, 2026 | 154.52 | 155.23 | 152.90 | 153.28 | -0.56% | 81,712 |
| Sep 25, 2026 | 154.93 | 154.93 | 151.00 | 154.14 | -0.34% | 187,519 |
| Sep 24, 2026 | 154.80 | 156.07 | 153.26 | 154.66 | +0.16% | 153,689 |
| Sep 23, 2026 | 156.01 | 156.63 | 153.30 | 154.42 | -1.01% | 111,714 |
| Sep 22, 2026 | 159.00 | 160.71 | 155.37 | 156.00 | -2.26% | 149,291 |
| Sep 21, 2026 | 161.07 | 163.13 | 159.25 | 159.61 | -0.98% | 113,342 |
| Sep 18, 2026 | 162.54 | 163.35 | 161.05 | 161.19 | -0.75% | 115,028 |
| Sep 17, 2026 | 159.49 | 163.64 | 159.49 | 162.40 | +2.04% | 168,869 |
| Sep 16, 2026 | 160.00 | 160.53 | 157.86 | 159.16 | -0.27% | 174,114 |
| Sep 15, 2026 | 157.77 | 159.73 | 156.54 | 159.59 | +0.84% | 133,929 |
| Sep 14, 2026 | 158.68 | 159.47 | 157.11 | 158.26 | -0.67% | 117,591 |
| Sep 11, 2026 | 157.21 | 159.38 | 156.82 | 159.33 | +1.56% | 140,826 |
| Sep 10, 2026 | 154.90 | 156.89 | 153.75 | 156.89 | +1.42% | 135,499 |
| Sep 9, 2026 | 153.41 | 155.39 | 152.00 | 154.69 | +1.06% | 78,609 |
| Sep 8, 2026 | 155.69 | 155.69 | 152.13 | 153.07 | -1.41% | 107,525 |
| Sep 4, 2026 | 154.15 | 155.44 | 154.15 | 155.26 | +0.72% | 105,986 |
| Sep 3, 2026 | 154.68 | 155.89 | 153.41 | 154.15 | +0.55% | 138,125 |
| Sep 2, 2026 | 150.93 | 153.49 | 149.02 | 153.31 | +1.21% | 117,290 |
| Aug 31, 2026 | 151.31 | 151.91 | 149.92 | 151.48 | +0.53% | 96,607 |
| Aug 28, 2026 | 151.25 | 152.74 | 150.22 | 150.68 | -0.38% | 98,111 |
| Aug 27, 2026 | 148.71 | 151.25 | 148.71 | 151.25 | +2.35% | 80,894 |
| Aug 26, 2026 | 151.38 | 151.39 | 147.00 | 147.78 | -3.15% | 146,329 |
| Aug 25, 2026 | 150.22 | 152.98 | 149.00 | 152.58 | +1.38% | 157,542 |
| Aug 24, 2026 | 150.55 | 151.48 | 149.55 | 150.50 | +0.50% | 139,795 |
| Aug 21, 2026 | 150.33 | 152.52 | 149.02 | 149.75 | +0.71% | 99,787 |
| Aug 20, 2026 | 147.50 | 149.81 | 147.18 | 148.70 | +0.75% | 86,480 |
| Aug 19, 2026 | 145.77 | 147.73 | 145.32 | 147.60 | +1.58% | 108,242 |
| Aug 18, 2026 | 146.50 | 147.00 | 144.50 | 145.30 | -0.67% | 107,559 |
| Aug 17, 2026 | 142.52 | 146.80 | 142.52 | 146.28 | +3.07% | 115,187 |
| Aug 14, 2026 | 141.50 | 142.45 | 140.09 | 141.92 | +1.10% | 94,986 |
| Aug 13, 2026 | 139.42 | 143.14 | 139.42 | 140.37 | +0.40% | 197,753 |
| Aug 12, 2026 | 135.02 | 139.81 | 134.00 | 139.81 | +3.55% | 132,690 |
| Aug 11, 2026 | 138.95 | 140.28 | 134.12 | 135.02 | -2.39% | 168,186 |
| Aug 10, 2026 | 140.76 | 141.20 | 137.81 | 138.32 | -1.71% | 63,774 |
| Aug 7, 2026 | 143.19 | 143.98 | 138.35 | 140.72 | -1.70% | 98,799 |
| Aug 6, 2026 | 142.07 | 145.31 | 140.43 | 143.15 | +3.27% | 171,398 |
| Aug 5, 2026 | 139.17 | 141.00 | 137.23 | 138.62 | -0.07% | 130,847 |
| Aug 4, 2026 | 142.00 | 142.00 | 135.50 | 138.72 | -2.36% | 200,375 |
| Aug 3, 2026 | 142.00 | 143.48 | 140.50 | 142.08 | +0.32% | 107,802 |
| Jul 31, 2026 | 142.47 | 143.48 | 140.45 | 141.63 | -0.31% | 89,970 |
| Jul 30, 2026 | 138.74 | 143.15 | 138.04 | 142.07 | +2.50% | 122,390 |
| Jul 29, 2026 | 140.66 | 141.21 | 137.97 | 138.60 | -1.29% | 105,366 |
| Jul 28, 2026 | 140.73 | 140.73 | 138.23 | 140.41 | +0.07% | 106,124 |
| Jul 27, 2026 | 139.59 | 141.99 | 137.79 | 140.31 | +0.06% | 170,521 |
| Jul 24, 2026 | 137.44 | 140.66 | 137.44 | 140.22 | +2.02% | 138,704 |
| Jul 23, 2026 | 132.00 | 138.19 | 131.74 | 137.44 | +3.97% | 171,537 |
| Jul 22, 2026 | 132.40 | 133.05 | 131.58 | 132.19 | +0.56% | 90,424 |
| Jul 21, 2026 | 127.72 | 131.71 | 127.00 | 131.46 | +2.89% | 82,153 |
| Jul 20, 2026 | 127.00 | 130.62 | 126.21 | 127.77 | +1.51% | 98,320 |
| Jul 17, 2026 | 129.43 | 129.43 | 124.60 | 125.87 | -3.57% | 122,440 |
| Jul 16, 2026 | 129.50 | 131.82 | 126.12 | 130.53 | +0.80% | 151,704 |
| Jul 15, 2026 | 130.31 | 130.31 | 128.00 | 129.50 | -0.07% | 138,068 |
| Jul 14, 2026 | 130.51 | 130.53 | 129.12 | 129.59 | +0.19% | 67,041 |
| Jul 13, 2026 | 129.00 | 131.45 | 128.69 | 129.35 | +0.75% | 64,832 |
| Jul 10, 2026 | 127.60 | 128.90 | 126.82 | 128.39 | +0.83% | 89,213 |
| Jul 9, 2026 | 127.38 | 127.60 | 124.25 | 127.33 | -0.10% | 122,998 |
| Jul 8, 2026 | 125.69 | 127.64 | 124.85 | 127.46 | +2.05% | 82,411 |
| Jul 7, 2026 | 125.15 | 126.00 | 124.39 | 124.90 | -0.35% | 68,911 |
| Jul 6, 2026 | 122.58 | 126.16 | 122.58 | 125.34 | +2.47% | 78,887 |
| Jul 2, 2026 | 124.37 | 125.25 | 121.95 | 122.32 | -0.70% | 97,345 |
| Jul 1, 2026 | 121.73 | 124.74 | 121.49 | 123.18 | +0.66% | 54,239 |
| Jun 30, 2026 | 122.23 | 122.76 | 121.03 | 122.37 | -0.32% | 104,880 |
| Jun 29, 2026 | 122.41 | 123.90 | 120.00 | 122.76 | -0.21% | 77,427 |
| Jun 26, 2026 | 124.02 | 124.49 | 122.00 | 123.02 | -1.09% | 92,402 |
| Jun 25, 2026 | 126.08 | 126.08 | 123.69 | 124.38 | -0.73% | 90,747 |
| Jun 24, 2026 | 127.33 | 128.80 | 124.95 | 125.29 | -1.73% | 132,524 |
| Jun 23, 2026 | 127.00 | 128.90 | 124.61 | 127.50 | +0.09% | 120,942 |
| Jun 22, 2026 | 125.90 | 128.58 | 124.59 | 127.39 | +1.14% | 102,079 |
| Jun 18, 2026 | 126.50 | 126.60 | 124.21 | 125.95 | -0.56% | 73,666 |
| Jun 17, 2026 | 128.27 | 129.69 | 124.37 | 126.66 | -2.24% | 89,449 |
| Jun 16, 2026 | 131.73 | 131.73 | 128.30 | 129.56 | -1.33% | 69,852 |
| Jun 15, 2026 | 131.58 | 132.76 | 129.52 | 131.31 | +0.01% | 70,162 |
| Jun 12, 2026 | 130.92 | 132.50 | 129.26 | 131.30 | +0.95% | 65,031 |
| Jun 11, 2026 | 129.88 | 131.11 | 129.42 | 130.07 | +1.14% | 62,122 |
| Jun 10, 2026 | 130.51 | 131.44 | 128.38 | 128.60 | -1.33% | 47,701 |
| Jun 9, 2026 | 130.16 | 130.70 | 127.17 | 130.34 | +0.77% | 71,366 |
| Jun 8, 2026 | 129.82 | 129.86 | 127.80 | 129.35 | +0.14% | 47,436 |
| Jun 5, 2026 | 129.78 | 131.18 | 128.66 | 129.17 | -0.60% | 104,887 |
| Jun 4, 2026 | 127.91 | 130.57 | 127.91 | 129.95 | +1.23% | 114,239 |
| Jun 3, 2026 | 128.33 | 130.76 | 127.99 | 128.37 | -0.33% | 81,733 |
| Jun 2, 2026 | 129.27 | 130.26 | 126.13 | 128.80 | +0.17% | 77,939 |
| Jun 1, 2026 | 124.57 | 129.93 | 124.03 | 128.58 | +2.69% | 57,389 |
| May 29, 2026 | 125.56 | 126.83 | 122.57 | 125.21 | -0.56% | 167,556 |
| May 28, 2026 | 127.51 | 127.70 | 124.51 | 125.92 | -1.25% | 64,689 |
| May 27, 2026 | 129.31 | 130.94 | 127.52 | 127.52 | -1.49% | 104,319 |
| May 26, 2026 | 130.19 | 132.44 | 128.55 | 129.45 | -1.07% | 74,295 |
| May 22, 2026 | 132.13 | 132.88 | 129.99 | 130.85 | -1.38% | 94,195 |
| May 21, 2026 | 133.15 | 134.78 | 129.95 | 132.68 | -0.11% | 106,782 |
| May 20, 2026 | 130.56 | 134.00 | 130.56 | 132.82 | +2.32% | 113,828 |
| May 19, 2026 | 131.33 | 132.34 | 129.07 | 129.81 | -1.72% | 79,880 |
| May 18, 2026 | 130.08 | 132.80 | 128.85 | 132.08 | +1.46% | 107,201 |
| May 15, 2026 | 132.21 | 133.32 | 128.83 | 130.18 | -2.05% | 88,752 |
| May 14, 2026 | 133.38 | 134.18 | 128.78 | 132.91 | +0.39% | 96,741 |
| May 13, 2026 | 132.90 | 134.60 | 130.12 | 132.40 | -0.32% | 113,513 |
| May 12, 2026 | 126.34 | 133.84 | 126.34 | 132.83 | -0.38% | 116,241 |
| May 11, 2026 | 135.00 | 135.06 | 131.37 | 133.34 | -0.96% | 92,765 |
| May 8, 2026 | 133.15 | 135.21 | 132.85 | 134.63 | +1.78% | 97,144 |
| May 7, 2026 | 131.56 | 132.70 | 130.69 | 132.27 | +1.14% | 113,521 |
| May 6, 2026 | 128.31 | 131.78 | 126.72 | 130.78 | +2.56% | 153,612 |
| May 5, 2026 | 124.03 | 128.41 | 123.01 | 127.51 | +3.37% | 136,611 |
| May 4, 2026 | 119.88 | 124.45 | 119.88 | 123.35 | +2.99% | 173,698 |
| May 1, 2026 | 120.39 | 120.39 | 117.19 | 119.77 | -0.53% | 149,467 |
| Apr 30, 2026 | 123.64 | 123.93 | 119.82 | 120.41 | +0.49% | 100,094 |
| Apr 29, 2026 | 121.00 | 122.15 | 119.00 | 119.82 | -1.09% | 59,948 |
| Apr 28, 2026 | 120.90 | 121.21 | 119.61 | 121.14 | +0.63% | 39,105 |
| Apr 27, 2026 | 117.79 | 120.70 | 117.79 | 120.38 | +2.56% | 52,573 |
| Apr 24, 2026 | 117.08 | 118.09 | 116.37 | 117.38 | -0.13% | 43,165 |
| Apr 23, 2026 | 117.98 | 118.99 | 117.00 | 117.53 | -0.10% | 36,658 |
| Apr 22, 2026 | 115.80 | 117.69 | 115.45 | 117.65 | +2.29% | 38,146 |
| Apr 21, 2026 | 118.00 | 118.00 | 114.57 | 115.02 | -2.27% | 57,357 |
| Apr 20, 2026 | 117.47 | 118.65 | 116.09 | 117.69 | -0.09% | 38,252 |
| Apr 17, 2026 | 118.78 | 118.97 | 117.23 | 117.80 | -0.83% | 92,488 |
| Apr 16, 2026 | 116.50 | 119.65 | 116.50 | 118.78 | +2.18% | 100,405 |
| Apr 15, 2026 | 118.66 | 120.00 | 115.37 | 116.25 | -1.82% | 53,320 |
| Apr 14, 2026 | 116.28 | 118.90 | 115.77 | 118.41 | +1.79% | 173,084 |
| Apr 13, 2026 | 115.21 | 117.60 | 115.21 | 116.33 | +1.14% | 70,355 |
| Apr 10, 2026 | 116.72 | 116.72 | 114.71 | 115.02 | -1.21% | 57,799 |
| Apr 9, 2026 | 117.74 | 117.97 | 115.31 | 116.43 | -0.68% | 83,034 |
| Apr 8, 2026 | 116.63 | 117.41 | 113.46 | 117.23 | +1.71% | 65,964 |
| Apr 7, 2026 | 115.41 | 116.83 | 114.19 | 115.26 | -1.19% | 68,021 |
| Apr 6, 2026 | 115.43 | 117.05 | 115.36 | 116.65 | +1.06% | 42,406 |
| Apr 2, 2026 | 113.50 | 116.22 | 113.25 | 115.43 | +1.12% | 52,201 |
| Apr 1, 2026 | 112.67 | 114.99 | 112.67 | 114.15 | +1.34% | 48,528 |
| Mar 31, 2026 | 110.69 | 113.00 | 110.69 | 112.64 | +2.60% | 70,909 |
| Mar 30, 2026 | 111.73 | 111.76 | 108.54 | 109.79 | -0.86% | 57,043 |
| Mar 27, 2026 | 111.33 | 112.52 | 110.00 | 110.74 | -1.44% | 53,551 |
| Mar 26, 2026 | 113.58 | 114.37 | 112.28 | 112.36 | -0.73% | 66,562 |
| Mar 25, 2026 | 115.54 | 115.54 | 112.66 | 113.19 | -2.51% | 64,823 |
| Mar 24, 2026 | 114.21 | 116.90 | 113.65 | 116.10 | +1.76% | 62,980 |
| Mar 23, 2026 | 111.58 | 114.73 | 110.80 | 114.09 | +2.14% | 86,416 |
| Mar 20, 2026 | 114.66 | 114.66 | 110.88 | 111.70 | -1.87% | 80,432 |
| Mar 19, 2026 | 112.83 | 114.42 | 111.63 | 113.83 | -0.07% | 77,478 |
| Mar 18, 2026 | 111.82 | 114.15 | 111.82 | 113.91 | +2.20% | 82,522 |
| Mar 17, 2026 | 111.47 | 112.50 | 110.60 | 111.46 | +0.68% | 59,325 |
| Mar 16, 2026 | 108.17 | 111.31 | 107.33 | 110.71 | +3.44% | 81,682 |
| Mar 13, 2026 | 108.92 | 108.92 | 106.27 | 107.03 | -1.76% | 84,539 |
| Mar 12, 2026 | 113.00 | 113.00 | 108.31 | 108.95 | -4.03% | 98,953 |
| Mar 11, 2026 | 112.50 | 115.10 | 112.49 | 113.53 | +0.66% | 95,871 |
| Mar 10, 2026 | 112.56 | 114.68 | 111.35 | 112.79 | +0.48% | 61,281 |
| Mar 9, 2026 | 109.50 | 112.58 | 108.20 | 112.25 | +2.12% | 90,009 |
| Mar 6, 2026 | 110.73 | 111.67 | 108.20 | 109.92 | -1.02% | 126,699 |
| Mar 5, 2026 | 113.23 | 113.23 | 110.00 | 111.05 | -1.92% | 130,088 |
| Mar 4, 2026 | 114.93 | 116.27 | 111.14 | 113.22 | -1.71% | 143,657 |
| Mar 3, 2026 | 114.96 | 116.17 | 111.65 | 115.19 | -2.61% | 151,037 |
| Mar 2, 2026 | 118.65 | 118.83 | 115.00 | 118.28 | +0.28% | 122,162 |
| Feb 27, 2026 | 116.42 | 118.44 | 116.20 | 117.95 | +1.19% | 80,110 |
| Feb 26, 2026 | 114.16 | 116.85 | 113.04 | 116.56 | +2.04% | 111,648 |
| Feb 25, 2026 | 111.93 | 114.23 | 110.28 | 114.23 | +2.38% | 109,973 |
| Feb 24, 2026 | 108.60 | 111.92 | 108.24 | 111.57 | +2.77% | 162,994 |
| Feb 23, 2026 | 109.30 | 109.30 | 106.66 | 108.56 | -1.29% | 109,015 |
| Feb 20, 2026 | 107.50 | 109.98 | 107.50 | 109.98 | +2.13% | 96,492 |
| Feb 19, 2026 | 107.31 | 108.71 | 106.99 | 107.69 | -0.29% | 44,709 |
| Feb 18, 2026 | 107.49 | 108.47 | 107.06 | 108.00 | +0.64% | 117,238 |
| Feb 17, 2026 | 107.99 | 108.87 | 106.50 | 107.31 | -0.68% | 64,293 |
| Feb 13, 2026 | 105.00 | 108.13 | 105.00 | 108.05 | +2.79% | 95,591 |
| Feb 12, 2026 | 106.60 | 107.00 | 103.70 | 105.12 | -1.09% | 59,127 |
| Feb 11, 2026 | 105.71 | 106.69 | 104.72 | 106.28 | +1.26% | 96,677 |
| Feb 10, 2026 | 105.20 | 107.60 | 103.58 | 104.96 | +1.90% | 111,795 |
| Feb 9, 2026 | 101.97 | 104.03 | 101.00 | 103.00 | +0.90% | 114,505 |
| Feb 6, 2026 | 100.37 | 102.37 | 100.37 | 102.08 | +1.61% | 84,389 |
| Feb 5, 2026 | 100.65 | 101.97 | 100.00 | 100.46 | -0.51% | 62,812 |
| Feb 4, 2026 | 102.58 | 103.25 | 99.99 | 100.98 | -1.47% | 87,959 |
| Feb 3, 2026 | 104.32 | 104.32 | 101.10 | 102.49 | -1.27% | 91,175 |
| Feb 2, 2026 | 102.68 | 104.36 | 101.72 | 103.81 | +0.35% | 68,247 |
| Jan 30, 2026 | 103.91 | 104.06 | 102.59 | 103.45 | -1.23% | 53,368 |
| Jan 29, 2026 | 103.53 | 104.83 | 102.33 | 104.74 | +1.69% | 65,663 |
| Jan 28, 2026 | 103.20 | 103.87 | 102.42 | 103.00 | +0.59% | 80,665 |
| Jan 27, 2026 | 102.00 | 103.00 | 101.56 | 102.40 | +1.04% | 67,092 |
| Jan 26, 2026 | 101.42 | 102.44 | 100.14 | 101.35 | +0.64% | 75,419 |
| Jan 23, 2026 | 101.45 | 102.23 | 100.46 | 100.71 | -0.11% | 108,209 |
| Jan 22, 2026 | 100.99 | 101.60 | 100.00 | 100.82 | +0.21% | 74,250 |
| Jan 21, 2026 | 99.90 | 101.20 | 99.70 | 100.61 | +1.30% | 93,000 |
| Jan 20, 2026 | 99.41 | 100.35 | 98.41 | 99.32 | -0.04% | 92,015 |
| Jan 16, 2026 | 101.00 | 101.31 | 99.22 | 99.36 | -2.03% | 57,182 |
| Jan 15, 2026 | 100.50 | 101.72 | 99.25 | 101.42 | +0.86% | 57,459 |
| Jan 14, 2026 | 100.32 | 101.62 | 100.32 | 100.56 | +0.39% | 67,653 |
| Jan 13, 2026 | 100.98 | 101.98 | 99.76 | 100.17 | -0.39% | 80,978 |
| Jan 12, 2026 | 98.73 | 102.20 | 98.44 | 100.56 | +1.85% | 117,995 |
| Jan 9, 2026 | 98.46 | 98.73 | 97.82 | 98.73 | -0.10% | 70,017 |
| Jan 8, 2026 | 98.65 | 99.25 | 98.08 | 98.83 | +0.61% | 69,401 |
| Jan 7, 2026 | 96.14 | 98.64 | 96.00 | 98.23 | +2.44% | 99,038 |
| Jan 6, 2026 | 94.51 | 96.90 | 94.27 | 95.89 | +1.66% | 58,152 |
| Jan 5, 2026 | 95.01 | 96.00 | 94.00 | 94.32 | -0.98% | 62,792 |
| Jan 2, 2026 | 94.20 | 95.75 | 93.34 | 95.25 | +1.14% | 98,748 |
| Dec 31, 2025 | 93.66 | 94.54 | 93.66 | 94.18 | +0.22% | 66,930 |
| Dec 30, 2025 | 95.17 | 95.17 | 93.78 | 93.97 | -1.16% | 56,691 |
| Dec 29, 2025 | 94.62 | 95.47 | 93.98 | 95.07 | +0.38% | 26,431 |
| Dec 26, 2025 | 94.19 | 94.77 | 93.65 | 94.71 | +0.04% | 67,671 |
| Dec 24, 2025 | 95.00 | 95.14 | 94.12 | 94.67 | -0.19% | 24,228 |
| Dec 23, 2025 | 94.87 | 95.40 | 94.25 | 94.85 | +0.40% | 55,191 |
| Dec 22, 2025 | 92.12 | 95.27 | 92.12 | 94.47 | +2.47% | 123,150 |
| Dec 19, 2025 | 93.50 | 94.63 | 92.02 | 92.19 | -1.64% | 113,529 |
| Dec 18, 2025 | 93.75 | 95.13 | 93.58 | 93.73 | -0.12% | 54,011 |
| Dec 17, 2025 | 95.07 | 95.50 | 93.45 | 93.84 | -0.76% | 36,739 |
| Dec 16, 2025 | 94.02 | 95.14 | 94.02 | 94.56 | -0.17% | 49,459 |
| Dec 15, 2025 | 93.60 | 95.00 | 93.50 | 94.72 | +0.86% | 58,763 |
| Dec 12, 2025 | 94.42 | 95.05 | 92.78 | 93.91 | -0.12% | 120,393 |
| Dec 11, 2025 | 94.08 | 95.10 | 93.69 | 94.02 | -1.14% | 103,737 |
| Dec 10, 2025 | 95.93 | 96.20 | 94.51 | 95.10 | -0.87% | 49,801 |
| Dec 9, 2025 | 97.45 | 97.72 | 95.50 | 95.93 | -1.56% | 63,032 |
| Dec 8, 2025 | 98.68 | 100.00 | 97.20 | 97.45 | -0.63% | 65,147 |
| Dec 5, 2025 | 97.66 | 98.71 | 97.19 | 98.07 | +0.34% | 51,362 |
| Dec 4, 2025 | 98.81 | 99.42 | 96.64 | 97.74 | -0.79% | 68,262 |
| Dec 3, 2025 | 96.63 | 99.56 | 96.58 | 98.52 | +2.01% | 111,281 |
| Dec 2, 2025 | 96.52 | 96.77 | 95.05 | 96.58 | -0.74% | 44,648 |
| Dec 1, 2025 | 97.80 | 98.49 | 96.76 | 97.30 | -0.51% | 94,328 |
| Nov 28, 2025 | 97.50 | 98.08 | 97.00 | 97.80 | +0.47% | 38,777 |
| Nov 26, 2025 | 97.50 | 98.42 | 97.12 | 97.34 | +0.32% | 129,097 |
| Nov 25, 2025 | 97.00 | 97.65 | 96.22 | 97.03 | +0.27% | 86,183 |
| Nov 24, 2025 | 93.70 | 96.89 | 93.70 | 96.77 | +3.57% | 85,822 |
| Nov 21, 2025 | 93.30 | 94.86 | 92.50 | 93.43 | +0.46% | 167,549 |
| Nov 20, 2025 | 94.88 | 96.39 | 92.83 | 93.00 | -1.62% | 134,369 |
| Nov 19, 2025 | 95.47 | 96.58 | 94.44 | 94.53 | -1.93% | 78,383 |
| Nov 18, 2025 | 94.21 | 97.26 | 94.09 | 96.39 | +1.20% | 153,036 |
| Nov 17, 2025 | 94.50 | 95.99 | 94.41 | 95.25 | +0.68% | 73,103 |
Daily open, high, low, close and volume for Danaos Corporation (DAC). Showing 249 trading days. Unadjusted prices.