Danaos Corporation (DAC)

161.96
+0.00 (0.00%)
NYSE · Last Trade: Oct 15th, 9:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Danaos Corporation (DAC)

DateOpenHighLowCloseVolumeAdjusted Close
10/14/2026164.79164.79159.39161.96177,270161.96
10/13/2026163.60165.84161.86164.93245,282164.93
10/12/2026170.19172.76169.25169.39206,112168.39
10/09/2026170.97171.09167.80169.09216,550168.09
10/08/2026166.86170.59166.83170.22307,163169.22
10/07/2026166.00168.15164.35164.48328,319163.51
10/06/2026165.00166.33163.38165.94192,045164.96
10/05/2026166.18167.77163.23165.82148,569164.84
10/02/2026161.05165.25157.91165.15212,462164.18
10/01/2026155.50161.80155.50161.74193,131160.78
9/30/2026155.78158.16153.90154.3184,343153.40
9/29/2026152.73154.99152.61154.48159,974153.57
9/28/2026154.52155.23152.90153.2881,711152.38
9/25/2026154.93154.93151.00154.14187,519153.23
9/24/2026154.80156.07153.26154.66153,684153.75
9/23/2026156.01156.63153.30154.42111,696153.51
9/22/2026159.00160.71155.37156.00149,290155.08
9/21/2026161.07163.13159.25159.61113,341158.67
9/18/2026162.54163.35161.05161.19115,028160.24
9/17/2026159.49163.64159.49162.40168,865161.44
9/16/2026160.00160.53157.86159.16174,113158.22
9/15/2026157.77159.73156.54159.59133,927158.65
9/14/2026158.68159.47157.11158.26117,590157.33
9/11/2026157.21159.38156.82159.33140,826158.39
9/10/2026154.90156.89153.75156.89135,498155.96
9/09/2026153.41155.39152.00154.6978,612153.78
9/08/2026155.69155.69152.13153.07107,587152.17
9/04/2026154.15155.44154.15155.26105,986154.34
9/03/2026154.68155.89153.41154.15138,124153.24
9/02/2026150.93153.49149.02153.31117,143152.41
9/01/2026151.40152.00148.92151.09102,229150.20
8/31/2026151.31151.91149.92151.4896,605150.59
8/28/2026151.25152.74150.22150.6898,111149.79
8/27/2026148.71151.25148.71151.2580,894150.36
8/26/2026151.38151.39147.00147.78146,327146.91
8/25/2026150.22152.98149.00152.58157,541151.68
8/24/2026150.55151.48149.55150.50139,825149.61
8/21/2026150.33152.52149.02149.7599,793148.87
8/20/2026147.50149.81147.18148.7086,479147.82
8/19/2026145.77147.73145.32147.60108,569146.73
8/18/2026146.50147.00144.50145.30107,558144.44
8/17/2026142.52146.80142.52146.28114,485145.42
8/14/2026141.50142.45140.09141.9294,986141.08
8/13/2026139.42143.14139.42140.37197,751139.54
8/12/2026135.02139.81134.00139.81132,683138.99
8/11/2026138.95140.28134.12135.02168,185134.22
8/10/2026140.76141.20137.81138.3263,774137.50
8/07/2026143.19143.98138.35140.7298,800139.89
8/06/2026142.07145.31140.43143.15171,397142.31
8/05/2026139.17141.00137.23138.62130,847137.80
8/04/2026142.00142.00135.50138.72200,374137.90
8/03/2026142.00143.48140.50142.08107,801141.24
7/31/2026142.47143.48140.45141.6389,970140.79
7/30/2026138.74143.15138.04142.07122,321141.23
7/29/2026140.66141.21137.97138.60105,364137.78
7/28/2026140.73140.73138.23140.41106,222139.58
7/27/2026139.59141.99137.79140.31170,519139.48
7/24/2026137.44140.66137.44140.22138,704139.39
7/23/2026132.00138.19131.74137.44171,561136.63
7/22/2026132.40133.05131.58132.1990,422131.41
7/21/2026127.72131.71127.00131.4682,152130.68
7/20/2026127.00130.62126.21127.7798,319126.12
7/17/2026129.43129.43124.60125.87122,440124.25
7/16/2026129.50131.82126.12130.53151,704128.84
7/15/2026130.31130.31128.00129.50138,068127.83