91.21
price down icon0.65%   -0.60
after-market After Hours: 91.21
loading

Danaos Corporation Stock (DAC) Price History

The historical daily chart and data for Danaos Corporation stock (DAC), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $91.21.
  • Danaos Corporation all-time high stock price is $107.47, occurred on March 17, 2022.
  • The lowest Danaos Corporation stock price recorded was $0.8498 on May 02, 2019. Since then, Danaos Corporation's stock price has risen over 10,633% to $91.21 now.
  • The 52-week high stock price for DAC is $94.00, representing a 3.06% increase from the current share price, occurred on July 30, 2025.
  • The 52-week low stock price for DAC is $65.40, indicating a -28.30% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Danaos Corporation (DAC) stock in the beginning of 2024 was $72.80. The stock closed the year at $52.66, a loss of over -27.66% for the year.
The table below shows more information about DAC historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $91.94 $90.08 $1.86 56,820.0 -0.65%
Jul 31, 2025 $93.27 $91.41 $1.86 52,692.0 -0.26%
Jul 30, 2025 $94.00 $91.25 $2.75 60,955.0 -2.05%
Jul 29, 2025 $93.98 $92.25 $1.73 50,439.0 +0.84%
Jul 28, 2025 $93.22 $91.64 $1.58 57,186.0 +1.04%
Jul 25, 2025 $92.44 $91.66 $0.78 49,953.0 +0.02%
Jul 24, 2025 $92.50 $91.81 $0.695 33,140.0 +0.05%
Jul 23, 2025 $92.42 $91.74 $0.6802 27,277.0 +2.27%
Jul 22, 2025 $90.44 $89.47 $0.974 33,019.0 +0.97%
Jul 21, 2025 $90.25 $88.70 $1.55 44,100.0 -0.71%
Jul 18, 2025 $91.00 $89.47 $1.53 34,311.0 -0.76%
Jul 17, 2025 $90.92 $88.35 $2.57 84,664.0 +2.44%
Jul 16, 2025 $88.88 $87.17 $1.70 70,898.0 -0.03%
Jul 15, 2025 $89.67 $88.40 $1.27 46,735.0 -1.01%
Jul 14, 2025 $89.98 $88.48 $1.50 62,007.0 -0.74%
Jul 11, 2025 $90.39 $88.99 $1.41 53,937.0 +1.12%
Jul 10, 2025 $89.73 $86.87 $2.86 80,629.0 +1.92%
Jul 09, 2025 $90.06 $86.48 $3.58 174,883.0 -2.48%
Jul 08, 2025 $90.95 $88.85 $2.10 108,537.0 +0.32%
Jul 07, 2025 $90.53 $87.49 $3.05 106,232.0 +1.71%
Jul 03, 2025 $88.12 $86.34 $1.78 55,944.0 +1.60%

Danaos Corporation Stock (DAC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Danaos Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Danaos Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Danaos Corporation Stock (DAC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $91.94 $90.08 $1.86 56,820.0 +0.00%
Jul, 2025 $94.00 $85.37 $8.63 1,532,997.0 +5.76%
Jun, 2025 $90.28 $82.88 $7.40 2,132,529.0 +1.10%
May, 2025 $89.50 $79.48 $10.02 1,576,262.0 +5.15%
Apr, 2025 $81.53 $65.40 $16.13 2,310,975.0 +3.96%
Mar, 2025 $83.80 $76.66 $7.14 1,618,676.0 -0.75%
Feb, 2025 $86.60 $77.05 $9.55 2,060,411.0 -0.77%
Jan, 2025 $83.30 $76.40 $6.90 2,061,924.0 -1.05%

Danaos Corporation Stock (DAC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $83.74 $75.52 $8.22 2,461,461.0 -0.68%
Nov, 2024 $89.40 $78.25 $11.15 2,487,931.0 -3.21%
Oct, 2024 $88.46 $79.64 $8.82 2,320,778.0 -5.45%
Sep, 2024 $87.22 $74.77 $12.45 2,147,414.0 +5.73%
Aug, 2024 $86.27 $77.56 $8.71 2,146,967.0 -5.15%
Jul, 2024 $93.87 $82.40 $11.47 1,678,590.0 -6.36%
Jun, 2024 $98.25 $89.08 $9.17 1,897,446.0 -4.56%
May, 2024 $96.92 $75.90 $21.02 2,563,297.0 +26.48%
Apr, 2024 $77.25 $71.32 $5.93 1,836,392.0 +5.97%
Mar, 2024 $73.10 $69.33 $3.77 1,808,247.0 +0.35%
Feb, 2024 $77.44 $70.10 $7.34 2,094,263.0 -5.68%
Jan, 2024 $80.39 $74.00 $6.39 2,581,607.0 +3.00%

Danaos Corporation Stock (DAC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $74.78 $66.45 $8.33 2,280,021.0 +5.26%
Nov, 2023 $70.56 $62.37 $8.19 2,469,347.0 +6.19%
Oct, 2023 $68.00 $63.87 $4.13 1,846,265.0 +0.06%
Sep, 2023 $67.76 $63.37 $4.40 1,848,677.0 -1.34%
Aug, 2023 $70.84 $65.43 $5.41 2,245,087.0 -4.69%
Jul, 2023 $71.65 $64.05 $7.60 2,132,701.0 +5.43%
Jun, 2023 $67.70 $58.50 $9.20 2,992,861.0 +14.50%
May, 2023 $64.11 $53.89 $10.22 3,436,611.0 +0.69%
Apr, 2023 $60.64 $52.86 $7.78 2,608,205.0 +6.06%
Mar, 2023 $60.39 $51.19 $9.20 2,925,483.0 -6.10%
Feb, 2023 $62.97 $55.16 $7.81 3,545,538.0 -1.71%
Jan, 2023 $59.45 $51.98 $7.47 2,596,864.0 +12.38%
$8.37
price up icon 2.57%
marine_shipping ZIM
$15.42
price down icon 2.71%
$13.25
price down icon 0.82%
$22.36
price down icon 3.25%
marine_shipping SFL
$8.98
price down icon 2.18%
Cap:     |  Volume (24h):