Get the Stockscreener App
130.85
1.38%
-1.83
After Hours:
130.91
0.06
+0.05%
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 May 22, 2026, is $130.85.
- Danaos Corp all-time high stock price is $135.21, occurred on May 08, 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 15,298% to $130.85 now.
- The 52-week high stock price for DAC is $135.21, representing a 3.33% increase from the current share price, occurred on May 08, 2026.
- The 52-week low stock price for DAC is $82.88, indicating a -36.66% decrease from the current share price, occurred on June 03, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $132.9 | $130.0 | $2.89 | 94,194.0 | -1.38% |
| May 21, 2026 | $134.8 | $129.9 | $4.83 | 106,778.0 | -0.11% |
| May 20, 2026 | $134.0 | $130.6 | $3.44 | 113,828.0 | +2.32% |
| May 19, 2026 | $132.3 | $129.1 | $3.28 | 79,880.0 | -1.72% |
| May 18, 2026 | $132.8 | $128.8 | $3.95 | 107,201.0 | +1.46% |
| May 15, 2026 | $133.3 | $128.8 | $4.49 | 88,216.0 | -2.05% |
| May 14, 2026 | $134.2 | $128.8 | $5.40 | 96,740.0 | +0.39% |
| May 13, 2026 | $134.6 | $130.1 | $4.48 | 113,512.0 | -0.32% |
| May 12, 2026 | $133.8 | $126.3 | $7.50 | 109,342.0 | -0.38% |
| May 11, 2026 | $135.1 | $131.4 | $3.69 | 92,753.0 | -0.96% |
| May 08, 2026 | $135.2 | $132.8 | $2.36 | 97,109.0 | +1.78% |
| May 07, 2026 | $132.7 | $130.7 | $2.01 | 113,520.0 | +1.14% |
| May 06, 2026 | $131.8 | $126.7 | $5.06 | 153,611.0 | +2.56% |
| May 05, 2026 | $128.4 | $123.0 | $5.39 | 134,831.0 | +3.37% |
| May 04, 2026 | $124.5 | $119.9 | $4.57 | 172,900.0 | +2.99% |
| May 01, 2026 | $120.4 | $117.2 | $3.20 | 139,714.0 | -0.53% |
| Apr 30, 2026 | $123.9 | $119.8 | $4.11 | 99,949.0 | +0.49% |
| Apr 29, 2026 | $122.2 | $119.0 | $3.15 | 59,946.0 | -1.09% |
| Apr 28, 2026 | $121.2 | $119.6 | $1.60 | 39,102.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $135.2 | $117.2 | $18.02 | 1,908,323.0 | +8.67% |
| 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% |
0.19%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):