NYSE : DAC
Danaos Corporation — Price history
Industrials · Marine Shipping · Greece
Last price 158.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Danaos Corporation (DAC) closed at 157.02 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 157.96 | 158.27 | 155.54 | 157.02 | 106,635 | -1.16% |
| 2026-10-29 | 158.89 | 160.8 | 157.78 | 158.86 | 90,541 | +0.05% |
| 2026-10-28 | 158.34 | 160.6 | 158.145 | 158.78 | 147,058 | +0.83% |
| 2026-10-27 | 157.35 | 159.52 | 156.35 | 157.47 | 111,478 | -0.33% |
| 2026-10-26 | 159.44 | 160.42 | 157.42 | 157.99 | 143,352 | -0.22% |
| 2026-10-23 | 158.61 | 160.87 | 157.03 | 158.34 | 119,927 | +0.34% |
| 2026-10-22 | 156.92 | 159.17 | 155.98 | 157.81 | 161,885 | -0.43% |
| 2026-10-21 | 158.26 | 160.83 | 157.63 | 158.49 | 115,995 | +0.67% |
| 2026-10-20 | 156.52 | 158.7 | 155.61 | 157.43 | 134,453 | +0.61% |
| 2026-10-19 | 158.65 | 160.75 | 155 | 156.48 | 101,789 | -1.07% |
| 2026-10-16 | 159.85 | 160.25 | 156.66 | 158.17 | 118,985 | -0.35% |
| 2026-10-15 | 158.91 | 161.96 | 158.003 | 158.72 | 162,002 | -2.00% |
| 2026-10-14 | 164.79 | 164.79 | 159.39 | 161.96 | 176,277 | -1.80% |
| 2026-10-13 | 163.6 | 165.835 | 161.86 | 164.93 | 224,387 | +0.94% |
| 2026-10-12 | 170.19 | 172.762 | 169.25 | 169.39 | 205,863 | +0.18% |
| 2026-10-09 | 170.97 | 171.09 | 167.8 | 169.09 | 216,549 | -0.66% |
| 2026-10-08 | 166.86 | 170.59 | 166.83 | 170.22 | 307,368 | +3.49% |
| 2026-10-07 | 166 | 168.15 | 164.35 | 164.48 | 328,410 | -0.88% |
| 2026-10-06 | 165 | 166.33 | 163.38 | 165.94 | 192,080 | +0.07% |
| 2026-10-05 | 166.18 | 167.77 | 163.231 | 165.82 | 148,568 | +0.41% |
| 2026-10-02 | 161.05 | 165.25 | 157.91 | 165.15 | 212,462 | +2.11% |
| 2026-10-01 | 155.5 | 161.8 | 155.5 | 161.74 | 193,132 | +4.81% |
| 2026-09-30 | 155.78 | 158.16 | 153.9 | 154.31 | 84,344 | -0.11% |
| 2026-09-29 | 152.73 | 154.99 | 152.61 | 154.48 | 159,975 | +0.78% |
| 2026-09-28 | 154.52 | 155.23 | 152.9 | 153.28 | 81,711 | -0.56% |
| 2026-09-25 | 154.93 | 154.93 | 151 | 154.14 | 187,518 | -0.34% |
| 2026-09-24 | 154.8 | 156.07 | 153.26 | 154.66 | 153,689 | +0.16% |
| 2026-09-23 | 156.01 | 156.63 | 153.3 | 154.42 | 111,714 | -1.01% |
| 2026-09-22 | 159 | 160.705 | 155.365 | 156 | 149,291 | -2.26% |
| 2026-09-21 | 161.07 | 163.13 | 159.25 | 159.61 | 113,342 | -0.98% |
| 2026-09-18 | 162.54 | 163.35 | 161.05 | 161.19 | 115,028 | -0.75% |
| 2026-09-17 | 159.49 | 163.64 | 159.49 | 162.4 | 168,869 | +2.04% |
| 2026-09-16 | 160 | 160.53 | 157.86 | 159.16 | 174,113 | -0.27% |
| 2026-09-15 | 157.77 | 159.73 | 156.54 | 159.59 | 133,928 | +0.84% |
| 2026-09-14 | 158.68 | 159.47 | 157.11 | 158.26 | 117,590 | -0.67% |
| 2026-09-11 | 157.21 | 159.38 | 156.82 | 159.33 | 140,825 | +1.56% |
| 2026-09-10 | 154.9 | 156.89 | 153.75 | 156.89 | 135,498 | +1.42% |
| 2026-09-09 | 153.41 | 155.39 | 152 | 154.69 | 78,612 | +1.06% |
| 2026-09-08 | 155.69 | 155.69 | 152.13 | 153.07 | 107,588 | -1.41% |
| 2026-09-04 | 154.15 | 155.44 | 154.15 | 155.26 | 105,985 | +0.72% |
| 2026-09-03 | 154.68 | 155.89 | 153.413 | 154.15 | 138,125 | +0.55% |
| 2026-09-02 | 150.93 | 153.49 | 149.02 | 153.31 | 117,290 | +1.47% |
| 2026-09-01 | 151.4 | 152 | 148.917 | 151.09 | 102,229 | -0.26% |
| 2026-08-31 | 151.31 | 151.905 | 149.92 | 151.48 | 96,606 | +0.53% |
| 2026-08-28 | 151.25 | 152.74 | 150.22 | 150.68 | 98,110 | -0.38% |
| 2026-08-27 | 148.71 | 151.25 | 148.71 | 151.25 | 80,893 | +2.35% |
| 2026-08-26 | 151.38 | 151.39 | 147 | 147.78 | 146,328 | -3.15% |
| 2026-08-25 | 150.22 | 152.98 | 149 | 152.58 | 157,542 | +1.38% |
| 2026-08-24 | 150.55 | 151.483 | 149.55 | 150.5 | 139,826 | +0.50% |
| 2026-08-21 | 150.33 | 152.52 | 149.02 | 149.75 | 99,792 | +0.71% |
| 2026-08-20 | 147.5 | 149.81 | 147.18 | 148.7 | 86,480 | +0.75% |
| 2026-08-19 | 145.77 | 147.73 | 145.32 | 147.6 | 108,570 | +1.58% |
| 2026-08-18 | 146.5 | 147 | 144.5 | 145.3 | 107,559 | -0.67% |
| 2026-08-17 | 142.52 | 146.8 | 142.52 | 146.28 | 115,186 | +3.07% |
| 2026-08-14 | 141.5 | 142.45 | 140.095 | 141.92 | 94,986 | +1.10% |
| 2026-08-13 | 139.42 | 143.14 | 139.42 | 140.37 | 197,752 | +0.40% |
| 2026-08-12 | 135.02 | 139.81 | 134 | 139.81 | 97,929 | +3.55% |
| 2026-08-11 | 138.95 | 140.275 | 134.12 | 135.02 | 168,185 | -2.39% |
| 2026-08-10 | 140.76 | 141.2 | 137.815 | 138.32 | 63,774 | -1.71% |
| 2026-08-07 | 143.19 | 143.98 | 138.35 | 140.72 | 98,799 | -1.70% |
| 2026-08-06 | 142.07 | 145.305 | 140.43 | 143.15 | 171,397 | +3.27% |
| 2026-08-05 | 139.17 | 141 | 137.23 | 138.62 | 130,847 | -0.07% |
| 2026-08-04 | 142 | 142 | 135.5 | 138.72 | 200,375 | -2.36% |
| 2026-08-03 | 142 | 143.48 | 140.5 | 142.08 | 107,802 | +0.32% |
| 2026-07-31 | 142.47 | 143.48 | 140.45 | 141.63 | 89,970 | -0.31% |
| 2026-07-30 | 138.74 | 143.15 | 138.04 | 142.07 | 122,390 | +2.50% |
| 2026-07-29 | 140.66 | 141.209 | 137.97 | 138.6 | 105,365 | -1.29% |
| 2026-07-28 | 140.73 | 140.73 | 138.23 | 140.41 | 106,224 | +0.07% |
| 2026-07-27 | 139.59 | 141.99 | 137.79 | 140.31 | 170,520 | +0.06% |
| 2026-07-24 | 137.44 | 140.655 | 137.44 | 140.22 | 138,704 | +2.02% |
| 2026-07-23 | 132 | 138.19 | 131.74 | 137.44 | 171,561 | +3.97% |
| 2026-07-22 | 132.4 | 133.05 | 131.58 | 132.19 | 90,423 | +0.56% |
| 2026-07-21 | 127.72 | 131.71 | 127 | 131.46 | 82,152 | +3.62% |
| 2026-07-20 | 127 | 130.62 | 126.21 | 127.77 | 98,320 | +1.51% |
| 2026-07-17 | 129.43 | 129.43 | 124.6 | 125.87 | 122,440 | -3.57% |
| 2026-07-16 | 129.5 | 131.82 | 126.12 | 130.53 | 151,704 | +0.80% |
| 2026-07-15 | 130.31 | 130.31 | 128 | 129.5 | 130,544 | -0.07% |
| 2026-07-14 | 130.51 | 130.53 | 129.12 | 129.59 | 67,040 | +0.19% |
| 2026-07-13 | 129 | 131.449 | 128.685 | 129.35 | 64,831 | +0.75% |
| 2026-07-10 | 127.6 | 128.9 | 126.82 | 128.39 | 89,212 | +0.83% |
| 2026-07-09 | 127.38 | 127.6 | 124.25 | 127.33 | 122,998 | -0.10% |
| 2026-07-08 | 125.69 | 127.645 | 124.85 | 127.46 | 82,411 | +2.05% |
| 2026-07-07 | 125.15 | 126 | 124.39 | 124.9 | 68,911 | -0.35% |
| 2026-07-06 | 122.58 | 126.16 | 122.58 | 125.34 | 78,886 | +2.47% |
| 2026-07-02 | 124.37 | 125.25 | 121.95 | 122.32 | 97,344 | -0.70% |
| 2026-07-01 | 121.73 | 124.74 | 121.49 | 123.18 | 54,239 | +0.66% |
| 2026-06-30 | 122.23 | 122.76 | 121.03 | 122.37 | 104,880 | -0.32% |
| 2026-06-29 | 122.41 | 123.9 | 120 | 122.76 | 77,427 | -0.21% |
| 2026-06-26 | 124.02 | 124.49 | 122 | 123.02 | 92,401 | -1.09% |
| 2026-06-25 | 126.08 | 126.08 | 123.69 | 124.38 | 90,746 | -0.73% |
| 2026-06-24 | 127.33 | 128.8 | 124.955 | 125.29 | 132,524 | -1.73% |
| 2026-06-23 | 127 | 128.9 | 124.61 | 127.5 | 120,942 | +0.09% |
| 2026-06-22 | 125.9 | 128.58 | 124.59 | 127.39 | 102,078 | +1.14% |
| 2026-06-18 | 126.5 | 126.6 | 124.21 | 125.95 | 73,666 | -0.56% |
| 2026-06-17 | 128.27 | 129.69 | 124.37 | 126.66 | 89,448 | -2.24% |
| 2026-06-16 | 131.73 | 131.73 | 128.3 | 129.56 | 69,852 | -1.33% |
| 2026-06-15 | 131.58 | 132.76 | 129.517 | 131.31 | 70,162 | +0.01% |
| 2026-06-12 | 130.92 | 132.5 | 129.257 | 131.3 | 65,030 | +0.95% |
| 2026-06-11 | 129.88 | 131.11 | 129.421 | 130.07 | 62,121 | +1.14% |
| 2026-06-10 | 130.51 | 131.44 | 128.38 | 128.6 | 47,701 | -1.33% |
| 2026-06-09 | 130.16 | 130.7 | 127.17 | 130.34 | 71,365 | +0.77% |
| 2026-06-08 | 129.82 | 129.86 | 127.8 | 129.35 | 47,435 | +0.14% |
| 2026-06-05 | 129.78 | 131.18 | 128.66 | 129.17 | 104,887 | -0.60% |
| 2026-06-04 | 127.91 | 130.57 | 127.91 | 129.95 | 114,238 | +1.23% |
| 2026-06-03 | 128.33 | 130.76 | 127.99 | 128.37 | 81,733 | -0.33% |
| 2026-06-02 | 129.27 | 130.261 | 126.126 | 128.8 | 77,939 | +0.17% |
| 2026-06-01 | 124.57 | 129.93 | 124.025 | 128.58 | 57,389 | +2.69% |
| 2026-05-29 | 125.56 | 126.83 | 122.57 | 125.21 | 167,555 | -0.56% |
| 2026-05-28 | 127.51 | 127.705 | 124.51 | 125.92 | 64,689 | -1.25% |
| 2026-05-27 | 129.31 | 130.94 | 127.52 | 127.52 | 104,318 | -1.49% |
| 2026-05-26 | 130.19 | 132.445 | 128.55 | 129.45 | 74,294 | -0.38% |
| 2026-05-22 | 132.13 | 132.885 | 129.99 | 130.85 | 94,194 | -1.38% |
| 2026-05-21 | 133.15 | 134.78 | 129.95 | 132.68 | 106,782 | -0.11% |
| 2026-05-20 | 130.56 | 134 | 130.56 | 132.82 | 113,828 | +2.32% |
| 2026-05-19 | 131.33 | 132.345 | 129.07 | 129.81 | 79,880 | -1.72% |
| 2026-05-18 | 130.08 | 132.8 | 128.846 | 132.08 | 107,201 | +1.46% |
| 2026-05-15 | 132.21 | 133.325 | 128.83 | 130.18 | 88,751 | -2.05% |
| 2026-05-14 | 133.38 | 134.18 | 128.78 | 132.91 | 96,740 | +0.39% |
| 2026-05-13 | 132.9 | 134.6 | 130.12 | 132.4 | 113,512 | -0.32% |
| 2026-05-12 | 126.34 | 133.84 | 126.34 | 132.83 | 116,240 | -0.38% |