Danaos Corporation (DAC)

125.21
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 6:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Danaos Corporation (DAC)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026125.56126.83122.57125.21167,556125.21
5/28/2026127.51127.70124.51125.9264,650125.92
5/27/2026129.31130.94127.52127.52104,319127.52
5/26/2026130.19132.44128.55129.4574,295129.45
5/22/2026132.13132.88129.99130.8594,195129.95
5/21/2026133.15134.78129.95132.68106,782131.77
5/20/2026130.56134.00130.56132.82113,828131.91
5/19/2026131.33132.34129.07129.8179,880128.92
5/18/2026130.08132.80128.85132.08107,201131.17
5/15/2026132.21133.32128.83130.1888,752129.28
5/14/2026133.38134.18128.78132.9196,741132.00
5/13/2026132.90134.60130.12132.40113,513131.49
5/12/2026126.34133.84126.34132.83116,242131.92
5/11/2026135.00135.06131.37133.3492,765132.42
5/08/2026133.15135.21132.85134.6397,144133.70
5/07/2026131.56132.70130.69132.27113,521131.36
5/06/2026128.31131.78126.72130.78153,611129.88
5/05/2026124.03128.41123.01127.51136,611126.63
5/04/2026119.88124.45119.88123.35173,698122.50
5/01/2026120.39120.39117.19119.77149,467118.95
4/30/2026123.64123.93119.82120.41100,094119.58
4/29/2026121.00122.15119.00119.8259,948119.00
4/28/2026120.90121.21119.61121.1439,105120.31
4/27/2026117.79120.70117.79120.3852,573119.55
4/24/2026117.08118.09116.37117.3843,166116.57
4/23/2026117.98118.99117.00117.5336,658116.72
4/22/2026115.80117.69115.45117.6538,146116.84
4/21/2026118.00118.00114.57115.0257,357114.23
4/20/2026117.47118.65116.09117.6938,252116.88
4/17/2026118.78118.97117.23117.8092,488116.99
4/16/2026116.50119.65116.50118.78100,404117.96
4/15/2026118.66120.00115.37116.2553,320115.45
4/14/2026116.28118.90115.77118.41173,084117.60
4/13/2026115.21117.60115.21116.3370,355115.53
4/10/2026116.72116.72114.71115.0257,799114.23
4/09/2026117.74117.97115.31116.4383,034115.63
4/08/2026116.63117.41113.46117.2365,964116.42
4/07/2026115.41116.83114.19115.2668,019114.47
4/06/2026115.43117.05115.36116.6542,406115.85
4/02/2026113.50116.22113.25115.4352,201114.64
4/01/2026112.67114.99112.67114.1548,528113.36
3/31/2026110.69113.00110.69112.6470,903111.86
3/30/2026111.73111.76108.54109.7957,043109.03
3/27/2026111.33112.52110.00110.7453,551109.98
3/26/2026113.58114.37112.28112.3666,562111.59
3/25/2026115.54115.54112.66113.1964,823112.41
3/24/2026114.21116.90113.65116.1062,980115.30
3/23/2026111.58114.73110.80114.0986,415113.31
3/20/2026114.66114.66110.88111.7080,432110.93
3/19/2026112.83114.42111.63113.8377,476113.05
3/18/2026111.82114.15111.82113.9182,402113.13
3/17/2026111.47112.50110.60111.4659,325110.69
3/16/2026108.17111.31107.33110.7181,682109.95
3/13/2026108.92108.92106.27107.0384,539106.29
3/12/2026113.00113.00108.31108.9598,953108.20
3/11/2026112.50115.10112.49113.5395,869112.75
3/10/2026112.56114.68111.35112.7961,281112.01
3/09/2026109.50112.58108.20112.2590,009111.48
3/06/2026110.73111.67108.20109.92126,699109.16
3/05/2026113.23113.23110.00111.05129,054110.29
3/04/2026114.93116.27111.14113.22143,623112.44
3/03/2026114.96116.17111.65115.19151,037114.40
3/02/2026118.65118.83115.00118.28122,162117.47