Danaos Corporation (DAC)

Last Price117.95

Change+1.39 (1.19%)

NYSE · Last Trade: Feb 28th, 11:13 PM EST

Historical Prices For Danaos Corporation (DAC)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	116.42	118.44	116.20	117.95	80,156	117.95
2/26/2026	114.16	116.85	113.04	116.56	111,637	116.56
2/25/2026	111.93	114.23	110.28	114.23	109,973	114.23
2/24/2026	108.60	111.92	108.24	111.57	162,981	111.57
2/23/2026	109.30	109.30	106.66	108.56	109,015	108.56
2/20/2026	107.50	109.98	107.50	109.98	96,492	109.08
2/19/2026	107.31	108.71	106.99	107.69	44,707	106.81
2/18/2026	107.49	108.47	107.06	108.00	117,238	107.12
2/17/2026	107.99	108.87	106.50	107.31	64,291	106.43
2/13/2026	105.00	108.13	105.00	108.05	95,591	107.17
2/12/2026	106.60	107.00	103.70	105.12	59,127	104.26
2/11/2026	105.71	106.69	104.72	106.28	96,677	105.41
2/10/2026	105.20	107.60	103.58	104.96	111,793	104.10
2/09/2026	101.97	104.03	101.00	103.00	114,505	102.16
2/06/2026	100.37	102.37	100.37	102.08	84,389	101.25
2/05/2026	100.65	101.97	100.00	100.46	62,812	99.64
2/04/2026	102.58	103.25	99.99	100.98	87,953	100.15
2/03/2026	104.32	104.32	101.10	102.49	91,175	101.65
2/02/2026	102.68	104.36	101.72	103.81	68,247	102.96
1/30/2026	103.91	104.06	102.59	103.45	53,368	102.60
1/29/2026	103.53	104.83	102.33	104.74	65,663	103.88
1/28/2026	103.20	103.87	102.42	103.00	80,665	102.16
1/27/2026	102.00	103.00	101.56	102.40	67,092	101.56
1/26/2026	101.42	102.44	100.14	101.35	75,419	100.52
1/23/2026	101.45	102.23	100.46	100.71	108,209	99.89
1/22/2026	100.99	101.60	100.00	100.82	74,250	100.00
1/21/2026	99.90	101.20	99.70	100.61	93,000	99.79
1/20/2026	99.41	100.35	98.41	99.32	91,615	98.51
1/16/2026	101.00	101.31	99.22	99.36	57,182	98.55
1/15/2026	100.50	101.72	99.25	101.42	57,459	100.59
1/14/2026	100.32	101.62	100.32	100.56	67,653	99.74
1/13/2026	100.98	101.98	99.76	100.17	80,978	99.35
1/12/2026	98.73	102.20	98.44	100.56	117,495	99.74
1/09/2026	98.46	98.73	97.82	98.73	70,017	97.92
1/08/2026	98.65	99.25	98.08	98.83	69,399	98.02
1/07/2026	96.14	98.64	96.00	98.23	99,038	97.43
1/06/2026	94.51	96.90	94.27	95.89	58,152	95.11
1/05/2026	95.01	96.00	94.00	94.32	62,792	93.55
1/02/2026	94.20	95.75	93.34	95.25	98,748	94.47
12/31/2025	93.66	94.54	93.66	94.18	66,930	93.41
12/30/2025	95.17	95.17	93.78	93.97	56,691	93.20
12/29/2025	94.62	95.47	93.98	95.07	26,431	94.29
12/26/2025	94.19	94.77	93.65	94.71	67,671	93.94
12/24/2025	95.00	95.14	94.12	94.67	24,228	93.90
12/23/2025	94.87	95.40	94.25	94.85	55,191	94.07
12/22/2025	92.12	95.27	92.12	94.47	123,150	93.70
12/19/2025	93.50	94.63	92.02	92.19	113,529	91.44
12/18/2025	93.75	95.13	93.58	93.73	54,111	92.96
12/17/2025	95.07	95.50	93.45	93.84	36,739	93.07
12/16/2025	94.02	95.14	94.02	94.56	49,459	93.79
12/15/2025	93.60	95.00	93.50	94.72	58,763	93.94
12/12/2025	94.42	95.05	92.78	93.91	120,393	93.14
12/11/2025	94.08	95.10	93.69	94.02	103,726	93.25
12/10/2025	95.93	96.20	94.51	95.10	49,801	94.32
12/09/2025	97.45	97.72	95.50	95.93	63,032	95.14
12/08/2025	98.68	100.00	97.20	97.45	65,147	96.65
12/05/2025	97.66	98.71	97.19	98.07	51,362	97.27
12/04/2025	98.81	99.42	96.64	97.74	68,262	96.94
12/03/2025	96.63	99.56	96.58	98.52	111,281	97.71
12/02/2025	96.52	96.77	95.05	96.58	44,648	95.79
12/01/2025	97.80	98.49	96.76	97.30	94,325	96.50