Danaos Corporation (DAC)
76.01
-1.20 (-1.55%)
At close: Mar 04, 2025, 11:12 AM
DAC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 79.12 | 79.33 | 76.81 | 77.21 | -1.41 | -1.79% | 105,477 |
| 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 |
| Jan 27, 2025 | 77.27 | 78.86 | 77.21 | 77.82 | 0.36 | 0.46% | 80,928 |
| Jan 24, 2025 | 77.63 | 78.40 | 76.73 | 77.46 | -0.09 | -0.12% | 76,544 |
| Jan 23, 2025 | 76.87 | 78.80 | 76.87 | 77.55 | 0.84 | 1.10% | 86,451 |
| Jan 22, 2025 | 76.82 | 77.25 | 76.40 | 76.71 | -0.46 | -0.60% | 120,707 |
| Jan 21, 2025 | 77.45 | 77.93 | 76.67 | 77.17 | -0.29 | -0.37% | 148,904 |
| Jan 17, 2025 | 77.58 | 79.39 | 77.45 | 77.46 | -0.49 | -0.63% | 153,146 |
| Jan 16, 2025 | 79.79 | 80.25 | 77.86 | 77.95 | -2.16 | -2.70% | 147,300 |
| Jan 15, 2025 | 81.19 | 81.50 | 79.50 | 80.11 | 0.18 | 0.23% | 103,834 |
| Jan 14, 2025 | 78.50 | 80.58 | 78.30 | 79.93 | 1.63 | 2.08% | 155,123 |
| Jan 13, 2025 | 78.21 | 78.99 | 77.50 | 78.30 | 0.09 | 0.12% | 105,612 |
| Jan 10, 2025 | 79.74 | 79.74 | 77.37 | 78.21 | -1.53 | -1.92% | 156,800 |
| Jan 8, 2025 | 80.37 | 80.46 | 79.19 | 79.74 | -0.74 | -0.92% | 99,029 |
| Jan 7, 2025 | 80.05 | 80.85 | 79.69 | 80.48 | 1.00 | 1.26% | 106,100 |
| Jan 6, 2025 | 81.96 | 82.71 | 79.20 | 79.48 | -2.06 | -2.53% | 98,211 |
| Jan 3, 2025 | 83.09 | 83.09 | 81.25 | 81.54 | -1.36 | -1.64% | 94,221 |
| Jan 2, 2025 | 80.77 | 83.30 | 80.74 | 82.90 | 2.83 | 3.53% | 133,500 |
| Dec 31, 2024 | 78.84 | 80.14 | 78.72 | 80.07 | 1.23 | 1.56% | 122,037 |
| Dec 30, 2024 | 78.68 | 78.97 | 78.00 | 78.84 | -0.07 | -0.09% | 74,500 |
| Dec 27, 2024 | 79.01 | 79.75 | 78.58 | 78.91 | -0.30 | -0.38% | 73,200 |
| Dec 26, 2024 | 79.84 | 80.10 | 79.03 | 79.21 | -0.63 | -0.79% | 66,100 |
| Dec 24, 2024 | 79.55 | 80.93 | 79.41 | 79.84 | 0.42 | 0.53% | 79,117 |
| Dec 23, 2024 | 76.50 | 79.67 | 76.50 | 79.42 | 3.02 | 3.95% | 240,900 |
| Dec 20, 2024 | 76.06 | 77.58 | 75.52 | 76.40 | -0.19 | -0.25% | 130,600 |
| Dec 19, 2024 | 77.55 | 77.99 | 76.45 | 76.59 | -0.34 | -0.44% | 74,542 |
| Dec 18, 2024 | 77.56 | 78.16 | 76.69 | 76.93 | -0.37 | -0.48% | 90,800 |
| Dec 17, 2024 | 77.76 | 78.16 | 76.67 | 77.30 | -0.83 | -1.06% | 109,341 |