Danaos Corporation (DAC)
NYSE: DAC
· Real-Time Price · USD
93.88
-0.80 (-0.84%)
At close: Sep 04, 2025, 3:59 PM
93.94
0.06%
After-hours: Sep 04, 2025, 05:50 PM EDT
DAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 94.75 | 95.48 | 92.91 | 93.94 | n/a | -0.78% | 96,378 |
| Sep 3, 2025 | 92.39 | 94.76 | 92.33 | 94.68 | 94.68 | 2.63% | 72,693 |
| Sep 2, 2025 | 91.75 | 92.65 | 90.71 | 92.25 | 92.25 | 0.30% | 66,335 |
| Aug 29, 2025 | 92.00 | 92.44 | 91.20 | 91.97 | 91.97 | 0.02% | 62,100 |
| Aug 28, 2025 | 92.04 | 92.47 | 90.94 | 91.95 | 91.95 | -0.10% | 61,500 |
| Aug 27, 2025 | 92.04 | 92.52 | 91.50 | 92.04 | 92.04 | 0.25% | 71,940 |
| Aug 26, 2025 | 92.02 | 92.64 | 91.72 | 91.81 | 91.81 | -0.71% | 112,739 |
| Aug 25, 2025 | 93.58 | 93.58 | 92.31 | 92.47 | 92.47 | -1.15% | 97,323 |
| Aug 22, 2025 | 92.68 | 94.87 | 92.66 | 93.55 | 93.55 | 0.94% | 148,402 |
| Aug 21, 2025 | 92.53 | 92.93 | 91.56 | 92.68 | 92.68 | 0.60% | 51,427 |
| Aug 20, 2025 | 91.36 | 93.50 | 91.36 | 92.13 | 92.13 | 0.11% | 57,300 |
| Aug 19, 2025 | 93.16 | 93.98 | 91.66 | 92.03 | 92.03 | -2.20% | 57,700 |
| Aug 18, 2025 | 92.57 | 94.28 | 91.50 | 94.10 | 93.25 | 1.64% | 59,825 |
| Aug 15, 2025 | 92.94 | 93.55 | 92.58 | 92.58 | 91.74 | -0.59% | 38,600 |
| Aug 14, 2025 | 94.00 | 94.00 | 93.00 | 93.13 | 92.29 | -0.90% | 57,800 |
| Aug 13, 2025 | 94.20 | 94.93 | 93.94 | 93.98 | 93.13 | -0.55% | 71,400 |
| Aug 12, 2025 | 95.19 | 96.00 | 94.29 | 94.50 | 93.65 | -0.24% | 51,622 |
| Aug 11, 2025 | 94.11 | 95.94 | 93.76 | 94.73 | 93.87 | 0.11% | 54,800 |
| Aug 8, 2025 | 94.96 | 96.40 | 94.31 | 94.63 | 93.78 | 0.35% | 48,100 |
| Aug 7, 2025 | 95.42 | 95.69 | 93.89 | 94.30 | 93.45 | -0.81% | 55,619 |