Danaos Corporation DAC
150.12 USD -1.67 (-1.10%)
Regular-session close
150.12 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
149.67 Day range 152.92
92.19 52-week range 170.22
- YTD
- +59.40%
- 1 year
- +58.00%
DAC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 152.97 | 152.92 | 149.67 | 150.12 | -1.67 | -1.10% | 122,210 |
| Nov 12, 2026 | 151.10 | 153.25 | 150.02 | 151.79 | +0.94 | +0.62% | 110,400 |
| Nov 11, 2026 | 149.23 | 151.05 | 147.05 | 150.85 | +3.61 | +2.45% | 168,200 |
| Nov 10, 2026 | 146.54 | 147.97 | 144.24 | 147.24 | +0.08 | +0.05% | 227,200 |
| Nov 9, 2026 | 149.30 | 150.34 | 146.60 | 147.16 | -0.95 | -0.64% | 189,600 |
| Nov 6, 2026 | 150.26 | 151.45 | 148.05 | 148.11 | -0.80 | -0.54% | 198,200 |
| Nov 5, 2026 | 152.42 | 152.46 | 147.91 | 148.91 | -3.54 | -2.32% | 192,900 |
| Nov 4, 2026 | 153.78 | 155.04 | 151.24 | 152.45 | -0.69 | -0.45% | 160,500 |
| Nov 3, 2026 | 153.85 | 154.29 | 151.50 | 153.14 | -0.82 | -0.53% | 144,000 |
| Nov 2, 2026 | 157.04 | 157.21 | 153.39 | 153.96 | -3.06 | -1.95% | 235,100 |
| Oct 30, 2026 | 157.96 | 158.27 | 155.54 | 157.02 | -1.84 | -1.16% | 106,600 |
| Oct 29, 2026 | 158.89 | 160.80 | 157.78 | 158.86 | +0.08 | +0.05% | 90,500 |
| Oct 28, 2026 | 158.34 | 160.60 | 158.15 | 158.78 | +1.31 | +0.83% | 147,100 |
| Oct 27, 2026 | 157.35 | 159.52 | 156.35 | 157.47 | -0.52 | -0.33% | 111,500 |
| Oct 26, 2026 | 159.44 | 160.42 | 157.42 | 157.99 | -0.35 | -0.22% | 143,400 |
| Oct 23, 2026 | 158.61 | 160.87 | 157.03 | 158.34 | +0.53 | +0.34% | 119,900 |
| Oct 22, 2026 | 156.92 | 159.17 | 155.98 | 157.81 | -0.68 | -0.43% | 161,900 |
| Oct 21, 2026 | 158.26 | 160.83 | 157.63 | 158.49 | +1.06 | +0.67% | 116,000 |
| Oct 20, 2026 | 156.52 | 158.70 | 155.61 | 157.43 | +0.95 | +0.61% | 134,000 |
| Oct 19, 2026 | 158.65 | 160.75 | 155.00 | 156.48 | -1.69 | -1.07% | 101,700 |
| Oct 16, 2026 | 159.85 | 160.25 | 156.66 | 158.17 | -0.55 | -0.35% | 119,100 |
| Oct 15, 2026 | 158.91 | 161.96 | 158.00 | 158.72 | -3.24 | -2.00% | 163,000 |
| Oct 14, 2026 | 164.79 | 164.79 | 159.39 | 161.96 | -2.97 | -1.80% | 177,300 |
| Oct 13, 2026 | 163.60 | 165.84 | 161.86 | 164.93 | -4.46 | -2.63% | 245,300 |
| Oct 12, 2026 | 170.19 | 172.76 | 169.25 | 169.39 | +0.30 | +0.18% | 206,100 |
| Oct 9, 2026 | 170.97 | 171.09 | 167.80 | 169.09 | -1.13 | -0.66% | 216,500 |
| Oct 8, 2026 | 166.86 | 170.59 | 166.83 | 170.22 | +5.74 | +3.49% | 306,900 |
| Oct 7, 2026 | 166.00 | 168.15 | 164.35 | 164.48 | -1.46 | -0.88% | 328,300 |
| Oct 6, 2026 | 165.00 | 166.33 | 163.38 | 165.94 | +0.12 | +0.07% | 192,000 |
| Oct 5, 2026 | 166.18 | 167.77 | 163.23 | 165.82 | +0.67 | +0.41% | 148,600 |
| Oct 2, 2026 | 161.05 | 165.25 | 157.91 | 165.15 | +3.41 | +2.11% | 212,500 |
| Oct 1, 2026 | 155.50 | 161.80 | 155.50 | 161.74 | +7.43 | +4.81% | 193,100 |
| Sep 30, 2026 | 155.78 | 158.16 | 153.90 | 154.31 | -0.17 | -0.11% | 84,300 |
| Sep 29, 2026 | 152.73 | 154.99 | 152.61 | 154.48 | +1.20 | +0.78% | 160,000 |
| Sep 28, 2026 | 154.52 | 155.23 | 152.90 | 153.28 | -0.86 | -0.56% | 81,700 |
| Sep 25, 2026 | 154.93 | 154.93 | 151.00 | 154.14 | -0.52 | -0.34% | 187,500 |
| Sep 24, 2026 | 154.80 | 156.07 | 153.26 | 154.66 | +0.24 | +0.16% | 153,700 |
| Sep 23, 2026 | 156.01 | 156.63 | 153.30 | 154.42 | -1.58 | -1.01% | 111,700 |
| Sep 22, 2026 | 159.00 | 160.71 | 155.37 | 156.00 | -3.61 | -2.26% | 149,300 |
| Sep 21, 2026 | 161.07 | 163.13 | 159.25 | 159.61 | -1.58 | -0.98% | 113,300 |
| Sep 18, 2026 | 162.54 | 163.35 | 161.05 | 161.19 | -1.21 | -0.75% | 115,000 |
| Sep 17, 2026 | 159.49 | 163.64 | 159.49 | 162.40 | +3.24 | +2.04% | 168,900 |
| Sep 16, 2026 | 160.00 | 160.53 | 157.86 | 159.16 | -0.43 | -0.27% | 174,100 |
| Sep 15, 2026 | 157.77 | 159.73 | 156.54 | 159.59 | +1.33 | +0.84% | 133,900 |
| Sep 14, 2026 | 158.68 | 159.47 | 157.11 | 158.26 | -1.07 | -0.67% | 117,600 |
| Sep 11, 2026 | 157.21 | 159.38 | 156.82 | 159.33 | +2.44 | +1.56% | 140,700 |
| Sep 10, 2026 | 154.90 | 156.89 | 153.75 | 156.89 | +2.20 | +1.42% | 135,500 |
| Sep 9, 2026 | 153.41 | 155.39 | 152.00 | 154.69 | +1.62 | +1.06% | 78,600 |
| Sep 8, 2026 | 155.69 | 155.69 | 152.13 | 153.07 | -2.19 | -1.41% | 107,600 |
| Sep 4, 2026 | 154.15 | 155.44 | 154.15 | 155.26 | +1.11 | +0.72% | 106,000 |
| Sep 3, 2026 | 154.68 | 155.89 | 153.41 | 154.15 | +0.84 | +0.55% | 138,100 |
| Sep 2, 2026 | 150.93 | 153.49 | 149.02 | 153.31 | +2.22 | +1.47% | 117,100 |
| Sep 1, 2026 | 151.40 | 152.00 | 148.92 | 151.09 | -0.39 | -0.26% | 102,200 |
| Aug 31, 2026 | 151.31 | 151.91 | 149.92 | 151.48 | +0.80 | +0.53% | 96,600 |
| Aug 28, 2026 | 151.25 | 152.74 | 150.22 | 150.68 | -0.57 | -0.38% | 98,100 |
| Aug 27, 2026 | 148.71 | 151.25 | 148.71 | 151.25 | +3.47 | +2.35% | 80,900 |
| Aug 26, 2026 | 151.38 | 151.39 | 147.00 | 147.78 | -4.80 | -3.15% | 146,300 |
| Aug 25, 2026 | 150.22 | 152.98 | 149.00 | 152.58 | +2.08 | +1.38% | 157,500 |
| Aug 24, 2026 | 150.55 | 151.48 | 149.55 | 150.50 | +0.75 | +0.50% | 139,800 |
| Aug 21, 2026 | 150.33 | 152.52 | 149.02 | 149.75 | +1.05 | +0.71% | 99,800 |
| Aug 20, 2026 | 147.50 | 149.81 | 147.18 | 148.70 | +1.10 | +0.75% | 86,500 |
| Aug 19, 2026 | 145.77 | 147.73 | 145.32 | 147.60 | +2.30 | +1.58% | 108,600 |
| Aug 18, 2026 | 146.50 | 147.00 | 144.50 | 145.30 | -0.98 | -0.67% | 107,600 |
| Aug 17, 2026 | 142.52 | 146.80 | 142.52 | 146.28 | +4.36 | +3.07% | 115,200 |
| Aug 14, 2026 | 141.50 | 142.45 | 140.10 | 141.92 | +1.55 | +1.10% | 95,000 |
65 days, newest first. Daily bars as drawn on the DAC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.