Danaos Corporation (DAC)
NYSE: DAC
· Real-Time Price · USD
91.88
-1.07 (-1.15%)
At close: Sep 26, 2025, 3:59 PM
91.95
0.08%
After-hours: Sep 26, 2025, 06:16 PM EDT
DAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 93.09 | 93.29 | 91.62 | 91.95 | 91.95 | -1.08% | 57,741 |
| Sep 25, 2025 | 93.10 | 93.59 | 92.04 | 92.95 | 92.95 | -0.08% | 57,348 |
| Sep 24, 2025 | 92.80 | 93.90 | 92.35 | 93.02 | 93.02 | 0.39% | 67,500 |
| Sep 23, 2025 | 93.23 | 93.95 | 92.41 | 92.66 | 92.66 | -0.06% | 49,800 |
| Sep 22, 2025 | 92.54 | 93.26 | 92.45 | 92.72 | 92.72 | 0.13% | 41,400 |
| Sep 19, 2025 | 94.40 | 94.40 | 91.48 | 92.60 | 92.60 | -1.96% | 167,336 |
| Sep 18, 2025 | 94.93 | 95.21 | 94.00 | 94.45 | 94.45 | -0.51% | 53,700 |
| Sep 17, 2025 | 94.51 | 95.52 | 94.19 | 94.93 | 94.93 | 0.30% | 41,800 |
| Sep 16, 2025 | 95.50 | 95.50 | 94.01 | 94.65 | 94.65 | -0.38% | 58,613 |
| Sep 15, 2025 | 94.75 | 96.00 | 94.66 | 95.01 | 95.01 | 0.40% | 68,800 |
| Sep 12, 2025 | 94.77 | 95.78 | 94.22 | 94.63 | 94.63 | -0.18% | 58,721 |
| Sep 11, 2025 | 93.59 | 95.14 | 93.13 | 94.80 | 94.80 | 1.00% | 68,700 |
| Sep 10, 2025 | 95.66 | 95.79 | 93.29 | 93.86 | 93.86 | -2.37% | 98,106 |
| Sep 9, 2025 | 95.23 | 96.41 | 95.09 | 96.14 | 96.14 | 0.39% | 57,800 |
| Sep 8, 2025 | 95.46 | 96.00 | 94.81 | 95.77 | 95.77 | 0.32% | 67,019 |
| Sep 5, 2025 | 93.77 | 95.46 | 93.70 | 95.46 | 95.46 | 1.62% | 55,927 |
| Sep 4, 2025 | 94.75 | 95.48 | 92.91 | 93.94 | 93.94 | -0.78% | 96,400 |
| 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 |