Get the Stockscreener App
140.31
0.06%
0.09
After Hours:
140.32
0.010
+0.01%
Danaos Corp Stock (DAC) Price History
The historical daily chart and data for Danaos Corp stock (DAC), adjusted for splits and dividends, show that the latest closing stock price as of July 27, 2026, is $140.31.
- Danaos Corp all-time high stock price is $141.99, occurred on July 27, 2026.
- The lowest Danaos Corp stock price recorded was $0.8498 on May 02, 2019. Since then, Danaos Corp's stock price has risen over 16,411% to $140.31 now.
- The 52-week high stock price for DAC is $141.99, representing a 1.20% increase from the current share price, occurred on July 27, 2026.
- The 52-week low stock price for DAC is $83.56, indicating a -40.45% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Danaos Corp (DAC) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $142.0 | $137.8 | $4.20 | 170,510.0 | +0.06% |
| Jul 24, 2026 | $140.7 | $137.4 | $3.22 | 138,690.0 | +2.02% |
| Jul 23, 2026 | $138.2 | $131.7 | $6.45 | 171,535.0 | +3.97% |
| Jul 22, 2026 | $133.1 | $131.6 | $1.47 | 90,418.0 | +0.56% |
| Jul 21, 2026 | $131.7 | $127.0 | $4.71 | 82,151.0 | +2.89% |
| Jul 20, 2026 | $130.6 | $126.2 | $4.41 | 98,319.0 | +1.51% |
| Jul 17, 2026 | $129.4 | $124.6 | $4.83 | 122,432.0 | -3.57% |
| Jul 16, 2026 | $131.8 | $126.1 | $5.70 | 151,704.0 | +0.80% |
| Jul 15, 2026 | $130.3 | $128.0 | $2.31 | 130,544.0 | -0.07% |
| Jul 14, 2026 | $130.5 | $129.1 | $1.41 | 67,040.0 | +0.19% |
| Jul 13, 2026 | $131.4 | $128.7 | $2.76 | 64,785.0 | +0.75% |
| Jul 10, 2026 | $128.9 | $126.8 | $2.08 | 89,212.0 | +0.83% |
| Jul 09, 2026 | $127.6 | $124.2 | $3.35 | 113,188.0 | -0.10% |
| Jul 08, 2026 | $127.6 | $124.8 | $2.80 | 82,384.0 | +2.05% |
| Jul 07, 2026 | $126.0 | $124.4 | $1.61 | 68,911.0 | -0.35% |
| Jul 06, 2026 | $126.2 | $122.6 | $3.58 | 78,886.0 | +2.47% |
| Jul 02, 2026 | $125.2 | $122.0 | $3.30 | 90,839.0 | -0.70% |
| Jul 01, 2026 | $124.7 | $121.5 | $3.25 | 54,239.0 | +0.66% |
| Jun 30, 2026 | $122.8 | $121.0 | $1.73 | 104,880.0 | -0.32% |
Danaos Corp Stock (DAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Danaos Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Danaos Corp Stock (DAC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $142.0 | $121.5 | $20.50 | 2,036,297.0 | +14.66% |
| Jun, 2026 | $132.8 | $120.0 | $12.76 | 1,736,701.0 | -2.27% |
| May, 2026 | $135.2 | $117.2 | $18.02 | 2,210,236.0 | +3.99% |
| Apr, 2026 | $123.9 | $112.7 | $11.26 | 1,362,091.0 | +6.90% |
| Mar, 2026 | $118.8 | $106.3 | $12.56 | 1,907,697.0 | -4.50% |
| Feb, 2026 | $118.4 | $99.99 | $18.45 | 1,725,645.0 | +14.02% |
| Jan, 2026 | $104.8 | $93.34 | $11.49 | 1,452,521.0 | +9.84% |
Danaos Corp Stock (DAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $100.0 | $92.02 | $7.98 | 1,399,768.0 | -3.92% |
| Nov, 2025 | $98.42 | $89.07 | $9.35 | 1,611,253.0 | +7.46% |
| Oct, 2025 | $91.43 | $83.56 | $7.87 | 1,510,135.0 | +1.34% |
| Sep, 2025 | $96.41 | $89.22 | $7.19 | 1,391,658.0 | -2.35% |
| Aug, 2025 | $96.47 | $90.00 | $6.47 | 1,521,001.0 | +0.17% |
| Jul, 2025 | $94.00 | $85.37 | $8.63 | 1,476,177.0 | +6.46% |
| 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 Corp 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% |
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):