Danaos Corporation (DAC)
66.86
0.39 (0.59%)
At close: Apr 09, 2025, 11:44 AM
Danaos Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 70.78 | 70.99 | 65.67 | 66.47 | -2.47 | -3.58% | 174,610 |
| Apr 7, 2025 | 67.23 | 72.23 | 65.62 | 68.94 | -0.35 | -0.51% | 166,100 |
| Apr 4, 2025 | 71.09 | 71.96 | 67.75 | 69.29 | -4.28 | -5.82% | 223,839 |
| Apr 3, 2025 | 77.70 | 77.70 | 73.28 | 73.57 | -5.99 | -7.53% | 158,626 |
| Apr 2, 2025 | 79.08 | 79.95 | 79.08 | 79.56 | 0.02 | 0.03% | 41,705 |
| Apr 1, 2025 | 78.41 | 79.97 | 77.49 | 79.54 | 1.51 | 1.94% | 77,400 |
| Mar 31, 2025 | 78.42 | 78.42 | 76.66 | 78.03 | -1.29 | -1.63% | 67,600 |
| Mar 28, 2025 | 79.21 | 79.61 | 77.82 | 79.32 | 0.25 | 0.32% | 102,000 |
| Mar 27, 2025 | 80.22 | 81.00 | 78.26 | 79.07 | -1.50 | -1.86% | 142,400 |
| Mar 26, 2025 | 80.50 | 81.38 | 80.26 | 80.57 | -0.23 | -0.28% | 33,500 |
| Mar 25, 2025 | 81.66 | 81.94 | 80.62 | 80.80 | -0.34 | -0.42% | 59,800 |
| Mar 24, 2025 | 81.28 | 82.49 | 81.00 | 81.14 | -0.14 | -0.17% | 69,615 |
| Mar 21, 2025 | 83.10 | 83.34 | 80.95 | 81.28 | -2.39 | -2.86% | 105,132 |
| Mar 20, 2025 | 81.75 | 83.80 | 81.48 | 83.67 | 1.68 | 2.05% | 101,546 |
| Mar 19, 2025 | 81.19 | 82.20 | 80.06 | 81.99 | 1.19 | 1.47% | 68,150 |
| Mar 18, 2025 | 80.55 | 80.94 | 79.58 | 80.80 | 0.79 | 0.99% | 47,403 |
| Mar 17, 2025 | 79.90 | 81.30 | 79.60 | 80.01 | 0.41 | 0.52% | 88,900 |
| Mar 14, 2025 | 78.75 | 79.62 | 77.57 | 79.60 | 0.85 | 1.08% | 77,412 |
| Mar 13, 2025 | 81.14 | 81.50 | 78.50 | 78.75 | -2.12 | -2.62% | 81,318 |
| Mar 12, 2025 | 80.97 | 81.17 | 79.70 | 80.87 | 0.50 | 0.62% | 62,100 |
| Mar 11, 2025 | 79.96 | 80.86 | 79.00 | 80.37 | 0.40 | 0.50% | 50,500 |
| Mar 10, 2025 | 80.70 | 80.76 | 79.29 | 79.97 | -0.73 | -0.90% | 122,900 |
| Mar 7, 2025 | 79.15 | 81.11 | 79.03 | 80.70 | 1.30 | 1.64% | 78,900 |
| Mar 6, 2025 | 78.64 | 79.58 | 78.41 | 79.40 | 1.04 | 1.33% | 58,758 |
| Mar 5, 2025 | 77.97 | 79.13 | 77.02 | 78.36 | 0.94 | 1.21% | 92,218 |
| Mar 4, 2025 | 76.00 | 77.97 | 75.05 | 77.42 | 0.21 | 0.27% | 107,600 |
| Mar 3, 2025 | 79.12 | 79.33 | 76.81 | 77.21 | -1.41 | -1.79% | 111,902 |
| Feb 28, 2025 | 79.59 | 80.36 | 77.71 | 78.62 | -0.89 | -1.12% | 76,303 |
| Feb 27, 2025 | 81.36 | 81.66 | 79.30 | 79.51 | -2.25 | -2.75% | 126,420 |
| Feb 26, 2025 | 82.16 | 82.65 | 81.45 | 81.76 | -0.05 | -0.06% | 66,025 |
| Feb 25, 2025 | 82.63 | 83.34 | 81.51 | 81.81 | -0.86 | -1.04% | 135,600 |
| Feb 24, 2025 | 84.01 | 84.64 | 82.47 | 82.67 | -2.05 | -2.42% | 85,247 |
| Feb 21, 2025 | 85.99 | 86.60 | 84.48 | 84.72 | -1.01 | -1.18% | 105,336 |
| Feb 20, 2025 | 83.80 | 85.74 | 83.80 | 85.73 | 1.96 | 2.34% | 86,431 |
| Feb 19, 2025 | 84.54 | 84.67 | 83.68 | 83.77 | -0.97 | -1.14% | 69,700 |
| Feb 18, 2025 | 83.96 | 85.73 | 83.65 | 84.74 | 0.77 | 0.92% | 187,100 |
| Feb 14, 2025 | 83.01 | 84.02 | 82.13 | 83.97 | 1.45 | 1.76% | 93,100 |
| Feb 13, 2025 | 82.56 | 83.85 | 81.99 | 82.52 | -0.38 | -0.46% | 109,348 |
| Feb 12, 2025 | 83.57 | 83.84 | 82.21 | 82.90 | -1.25 | -1.49% | 123,600 |
| Feb 11, 2025 | 81.61 | 84.19 | 81.50 | 84.15 | 3.20 | 3.95% | 269,042 |
| Feb 10, 2025 | 80.25 | 81.64 | 79.19 | 80.95 | 0.92 | 1.15% | 155,800 |
| Feb 7, 2025 | 79.68 | 80.48 | 79.35 | 80.03 | 0.43 | 0.54% | 114,500 |
| Feb 6, 2025 | 79.78 | 80.20 | 79.07 | 79.60 | -0.19 | -0.24% | 98,431 |
| Feb 5, 2025 | 79.97 | 80.40 | 79.50 | 79.79 | -0.36 | -0.45% | 82,448 |
| Feb 4, 2025 | 78.49 | 81.24 | 78.37 | 80.15 | 1.67 | 2.13% | 73,720 |
| Feb 3, 2025 | 78.37 | 78.75 | 77.05 | 78.48 | -0.75 | -0.95% | 127,200 |
| Jan 31, 2025 | 80.00 | 80.82 | 79.06 | 79.23 | -0.60 | -0.75% | 82,922 |
| Jan 30, 2025 | 79.37 | 79.87 | 78.77 | 79.83 | 1.04 | 1.32% | 81,100 |
| Jan 29, 2025 | 77.60 | 78.79 | 77.13 | 78.79 | 1.37 | 1.77% | 66,800 |
| Jan 28, 2025 | 77.69 | 78.13 | 76.65 | 77.42 | -0.40 | -0.51% | 81,649 |