Dark

DAC
Danaos Corporation
stock NYSE

At Close

Sep 30, 2026 3:59:49 PM EDT

154.34USD-0.091%(-0.14)83,481

120.51Bid 195.24Ask 74.73Spread

Pre-market

Sep 30, 2026 8:49:30 AM EDT

154.99USD+0.330%(+0.51)114

After-hours

Sep 30, 2026 4:36:30 PM EDT

155.00USD+0.428%(+0.66)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	155.9100	157.6700	154.1950	154.3400	-0.091%	83,481	0.000%
2026-09-29	152.7300	154.9900	152.6100	154.4800	+0.783%	159,975	-0.091%
2026-09-28	154.5200	155.2300	152.9000	153.2800	-0.558%	81,712	+0.692%
2026-09-25	154.9300	154.9300	151.0000	154.1400	-0.336%	187,519	+0.130%
2026-09-24	154.8000	156.0700	153.2600	154.6600	+0.155%	153,689	-0.207%
2026-09-23	156.0100	156.6300	153.3000	154.4200	-1.013%	111,714	-0.052%
2026-09-22	159.0000	160.7050	155.3650	156.0000	-2.262%	149,291	-1.064%
2026-09-21	161.0700	163.1300	159.2500	159.6100	-0.980%	113,342	-3.302%
2026-09-18	162.5400	163.3500	161.0500	161.1900	-0.745%	115,028	-4.250%
2026-09-17	159.4900	163.6400	159.4900	162.4000	+2.036%	168,869	-4.963%
2026-09-16	160.0000	160.5300	157.8600	159.1600	-0.269%	174,114	-3.028%
2026-09-15	157.7700	159.7300	156.5401	159.5900	+0.840%	133,929	-3.290%
2026-09-14	158.6800	159.4698	157.1100	158.2600	-0.672%	117,591	-2.477%
2026-09-11	157.2100	159.3800	156.8200	159.3300	+1.555%	140,826	-3.132%
2026-09-10	154.9000	156.8900	153.7500	156.8900	+1.422%	135,499	-1.625%
2026-09-09	153.4100	155.3900	152.0000	154.6900	+1.058%	78,613	-0.226%
2026-09-08	155.6900	155.6900	152.1300	153.0700	-1.411%	107,589	+0.830%
2026-09-04	154.1500	155.4400	154.1500	155.2600	+0.720%	105,986	-0.593%
2026-09-03	154.6800	155.8900	153.4127	154.1500	+0.548%	138,125	+0.123%
2026-09-02	150.9300	153.4900	149.0200	153.3100	+1.469%	117,290	+0.672%
2026-09-01	151.4000	152.0000	148.9168	151.0900	-0.257%	102,229	+2.151%
2026-08-31	151.3100	151.9050	149.9200	151.4800	+0.531%	96,607	+1.888%
2026-08-28	151.2500	152.7400	150.2200	150.6800	-0.377%	98,111	+2.429%
2026-08-27	148.7100	151.2500	148.7100	151.2500	+2.348%	80,894	+2.043%
2026-08-26	151.3800	151.3900	147.0000	147.7800	-3.146%	146,329	+4.439%
2026-08-25	150.2200	152.9800	149.0000	152.5800	+1.382%	157,542	+1.153%
2026-08-24	150.5500	151.4825	149.5500	150.5000	+0.501%	139,827	+2.551%
2026-08-21	150.3300	152.5200	149.0200	149.7500	+0.706%	99,793	+3.065%
2026-08-20	147.5000	149.8100	147.1800	148.7000	+0.745%	86,480	+3.793%
2026-08-19	145.7700	147.7300	145.3200	147.6000	+1.583%	108,570	+4.566%
2026-08-18	146.5000	147.0000	144.5000	145.3000	-0.670%	107,559	+6.222%
2026-08-17	142.5200	146.8000	142.5200	146.2800	+3.072%	115,187	+5.510%
2026-08-14	141.5000	142.4500	140.0950	141.9200	+1.104%	94,986	+8.751%
2026-08-13	139.4200	143.1400	139.4200	140.3700	+0.401%	197,753	+9.952%
2026-08-12	135.0200	139.8100	134.0000	139.8100	+3.548%	97,930	+10.393%
2026-08-11	138.9500	140.2750	134.1200	135.0200	-2.386%	168,186	+14.309%
2026-08-10	140.7600	141.2000	137.8150	138.3200	-1.706%	63,774	+11.582%
2026-08-07	143.1900	143.9800	138.3501	140.7200	-1.698%	98,800	+9.679%
2026-08-06	142.0700	145.3051	140.4300	143.1500	+3.268%	171,398	+7.817%
2026-08-05	139.1700	141.0000	137.2300	138.6200	-0.072%	130,848	+11.340%
2026-08-04	142.0000	142.0000	135.5000	138.7200	-2.365%	200,375	+11.260%
2026-08-03	142.0000	143.4800	140.5000	142.0800	+0.318%	107,802	+8.629%
2026-07-31	142.4700	143.4799	140.4500	141.6300	-0.310%	89,970	+8.974%
2026-07-30	138.7400	143.1500	138.0400	142.0700	+2.504%	122,390	+8.637%
2026-07-29	140.6600	141.2085	137.9700	138.6000	-1.289%	105,366	+11.356%
2026-07-28	140.7300	140.7300	138.2300	140.4100	+0.071%	106,224	+9.921%
2026-07-27	139.5900	141.9900	137.7900	140.3100	+0.064%	170,521	+9.999%
2026-07-24	137.4400	140.6550	137.4400	140.2200	+2.023%	138,704	+10.070%
2026-07-23	132.0000	138.1900	131.7400	137.4400	+3.972%	171,562	+12.296%
2026-07-22	132.4000	133.0500	131.5800	132.1900	+0.555%	90,424	+16.756%
2026-07-21	127.7200	131.7100	127.0000	131.4600	+2.888%	82,153	+17.405%
2026-07-20	127.0000	130.6200	126.2100	127.7700	+1.509%	98,320	+20.795%
2026-07-17	129.4300	129.4300	124.6000	125.8700	-3.570%	122,440	+22.619%
2026-07-16	129.5000	131.8200	126.1204	130.5300	+0.795%	151,704	+18.241%
2026-07-15	130.3100	130.3100	128.0000	129.5000	-0.069%	130,544	+19.181%
2026-07-14	130.5100	130.5300	129.1200	129.5900	+0.186%	67,041	+19.099%
2026-07-13	129.0000	131.4493	128.6850	129.3500	+0.748%	64,832	+19.320%
2026-07-10	127.6000	128.9000	126.8200	128.3900	+0.832%	89,213	+20.212%
2026-07-09	127.3800	127.6000	124.2500	127.3300	-0.102%	122,998	+21.213%
2026-07-08	125.6900	127.6450	124.8500	127.4600	+2.050%	82,411	+21.089%
2026-07-07	125.1500	126.0000	124.3900	124.9000	-0.351%	68,911	+23.571%
2026-07-06	122.5800	126.1599	122.5800	125.3400	+2.469%	78,887	+23.137%
2026-07-02	124.3700	125.2500	121.9500	122.3200	-0.698%	97,345	+26.177%
2026-07-01	121.7300	124.7400	121.4900	123.1800	+0.662%	54,239	+25.296%
2026-06-30	122.2300	122.7600	121.0300	122.3700	-0.318%	104,880	+26.126%
2026-06-29	122.4100	123.9000	120.0000	122.7600	-0.211%	77,427	+25.725%
2026-06-26	124.0200	124.4900	122.0000	123.0200	-1.093%	92,402	+25.459%
2026-06-25	126.0800	126.0800	123.6900	124.3800	-0.726%	90,747	+24.087%
2026-06-24	127.3300	128.8000	124.9550	125.2900	-1.733%	132,524	+23.186%
2026-06-23	127.0000	128.9000	124.6100	127.5000	+0.086%	120,942	+21.051%
2026-06-22	125.9000	128.5800	124.5900	127.3900	+1.143%	102,079	+21.156%
2026-06-18	126.5000	126.6000	124.2101	125.9500	-0.561%	73,666	+22.541%
2026-06-17	128.2700	129.6900	124.3700	126.6600	-2.238%	89,449	+21.854%
2026-06-16	131.7300	131.7300	128.3000	129.5600	-1.333%	69,852	+19.126%
2026-06-15	131.5800	132.7600	129.5170	131.3100	+0.008%	70,162	+17.539%
2026-06-12	130.9200	132.5000	129.2568	131.3000	+0.946%	65,031	+17.548%
2026-06-11	129.8800	131.1100	129.4209	130.0700	+1.143%	62,122	+18.659%
2026-06-10	130.5100	131.4400	128.3800	128.6000	-1.335%	47,701	+20.016%
2026-06-09	130.1600	130.7000	127.1700	130.3400	+0.765%	71,366	+18.413%
2026-06-08	129.8200	129.8600	127.8000	129.3500	+0.139%	47,436	+19.320%
2026-06-05	129.7800	131.1799	128.6601	129.1700	-0.600%	104,887	+19.486%
2026-06-04	127.9100	130.5700	127.9100	129.9500	+1.231%	114,239	+18.769%
2026-06-03	128.3300	130.7600	127.9900	128.3700	-0.334%	81,733	+20.231%
2026-06-02	129.2700	130.2610	126.1260	128.8000	+0.171%	77,939	+19.829%
2026-06-01	124.5700	129.9300	124.0250	128.5800	+2.691%	57,389	+20.034%
2026-05-29	125.5600	126.8300	122.5700	125.2100	-0.564%	167,556	+23.265%
2026-05-28	127.5100	127.7050	124.5100	125.9200	-1.255%	64,689	+22.570%
2026-05-27	129.3100	130.9400	127.5200	127.5200	-1.491%	104,319	+21.032%
2026-05-26	130.1900	132.4450	128.5500	129.4500	-1.070%	74,295	+19.228%
2026-05-22	132.1300	132.8850	129.9900	130.8500	-1.379%	94,195	+17.952%
2026-05-21	133.1500	134.7800	129.9500	132.6800	-0.105%	106,782	+16.325%
2026-05-20	130.5600	134.0000	130.5600	132.8200	+2.319%	113,828	+16.202%
2026-05-19	131.3300	132.3450	129.0700	129.8100	-1.719%	79,880	+18.897%
2026-05-18	130.0800	132.8000	128.8455	132.0800	+1.460%	107,201	+16.853%
2026-05-15	132.2100	133.3250	128.8300	130.1800	-2.054%	88,752	+18.559%
2026-05-14	133.3800	134.1800	128.7801	132.9100	+0.385%	96,741	+16.124%
2026-05-13	132.9000	134.6000	130.1200	132.4000	-0.324%	113,513	+16.571%
2026-05-12	126.3400	133.8400	126.3400	132.8300	-0.382%	116,241	+16.194%
2026-05-11	135.0000	135.0600	131.3693	133.3400	-0.958%	92,765	+15.749%
2026-05-08	133.1500	135.2100	132.8500	134.6300	+1.784%	97,144	+14.640%
2026-05-07	131.5600	132.7000	130.6900	132.2700	+1.139%	113,521	+16.686%
2026-05-06	128.3100	131.7750	126.7150	130.7800	+2.565%	153,612	+18.015%
2026-05-05	124.0300	128.4050	123.0100	127.5100	+3.373%	136,611	+21.041%
2026-05-04	119.8800	124.4500	119.8800	123.3500	+2.989%	173,698	+25.124%
2026-05-01	120.3900	120.3900	117.1900	119.7700	-0.532%	149,467	+28.864%
2026-04-30	123.6400	123.9300	119.8200	120.4100	+0.492%	100,094	+28.179%
2026-04-29	121.0000	122.1500	119.0001	119.8200	-1.090%	59,948	+28.810%
2026-04-28	120.9000	121.2100	119.6050	121.1400	+0.631%	39,105	+27.406%
2026-04-27	117.7900	120.7000	117.7900	120.3800	+2.556%	52,573	+28.211%
2026-04-24	117.0800	118.0900	116.3700	117.3800	-0.128%	43,165	+31.487%
2026-04-23	117.9800	118.9900	116.9950	117.5300	-0.102%	36,658	+31.320%
2026-04-22	115.8000	117.6900	115.4500	117.6500	+2.287%	38,146	+31.186%
2026-04-21	118.0000	118.0000	114.5700	115.0200	-2.269%	57,357	+34.185%
2026-04-20	117.4700	118.6500	116.0940	117.6900	-0.093%	38,252	+31.141%
2026-04-17	118.7800	118.9700	117.2300	117.8000	-0.825%	92,488	+31.019%
2026-04-16	116.5000	119.6500	116.5000	118.7800	+2.176%	100,405	+29.938%
2026-04-15	118.6600	120.0000	115.3700	116.2500	-1.824%	53,320	+32.766%
2026-04-14	116.2800	118.9000	115.7700	118.4100	+1.788%	173,084	+30.344%
2026-04-13	115.2100	117.6000	115.2100	116.3300	+1.139%	70,355	+32.674%
2026-04-10	116.7200	116.7200	114.7100	115.0200	-1.211%	57,799	+34.185%
2026-04-09	117.7400	117.9700	115.3100	116.4300	-0.682%	83,034	+32.560%
2026-04-08	116.6300	117.4100	113.4600	117.2300	+1.709%	65,964	+31.656%
2026-04-07	115.4100	116.8299	114.1850	115.2600	-1.192%	68,021	+33.906%
2026-04-06	115.4300	117.0500	115.3600	116.6500	+1.057%	42,406	+32.310%
2026-04-02	113.5000	116.2200	113.2500	115.4300	+1.121%	52,201	+33.709%
2026-04-01	112.6700	114.9900	112.6700	114.1500	+1.341%	48,528	+35.208%
2026-03-31	110.6900	112.9999	110.6900	112.6400	+2.596%	70,909	+37.021%
2026-03-30	111.7300	111.7600	108.5400	109.7900	-0.858%	57,043	+40.577%
2026-03-27	111.3300	112.5151	110.0000	110.7400	-1.442%	53,551	+39.372%
2026-03-26	113.5800	114.3700	112.2800	112.3600	-0.733%	66,562	+37.362%
2026-03-25	115.5400	115.5400	112.6600	113.1900	-2.506%	64,823	+36.355%
2026-03-24	114.2100	116.9000	113.6500	116.1000	+1.762%	62,980	+32.937%
2026-03-23	111.5800	114.7300	110.8000	114.0900	+2.140%	86,416	+35.279%
2026-03-20	114.6600	114.6600	110.8800	111.7000	-1.871%	80,432	+38.174%
2026-03-19	112.8300	114.4200	111.6250	113.8300	-0.070%	77,478	+35.588%
2026-03-18	111.8200	114.1500	111.8200	113.9100	+2.198%	82,522	+35.493%
2026-03-17	111.4700	112.4950	110.6000	111.4600	+0.677%	59,325	+38.471%
2026-03-16	108.1700	111.3050	107.3300	110.7100	+3.438%	81,682	+39.409%
2026-03-13	108.9200	108.9200	106.2700	107.0300	-1.762%	84,539	+44.203%
2026-03-12	113.0000	113.0000	108.3100	108.9500	-4.034%	98,953	+41.661%
2026-03-11	112.5000	115.1000	112.4900	113.5300	+0.656%	95,871	+35.946%
2026-03-10	112.5600	114.6800	111.3542	112.7900	+0.481%	61,281	+36.838%
2026-03-09	109.5000	112.5800	108.2000	112.2500	+2.120%	90,009	+37.497%
2026-03-06	110.7300	111.6700	108.2000	109.9200	-1.018%	126,699	+40.411%
2026-03-05	113.2300	113.2300	110.0000	111.0500	-1.917%	130,088	+38.982%
2026-03-04	114.9300	116.2700	111.1400	113.2200	-1.710%	143,657	+36.319%
2026-03-03	114.9600	116.1700	111.6500	115.1900	-2.612%	151,037	+33.987%
2026-03-02	118.6500	118.8250	115.0000	118.2800	+0.280%	122,159	+30.487%
2026-02-27	116.4200	118.4450	116.2000	117.9500	+1.193%	80,160	+30.852%
2026-02-26	114.1600	116.8500	113.0400	116.5600	+2.040%	110,791	+32.412%
2026-02-25	111.9300	114.2300	110.2801	114.2300	+2.384%	109,973	+35.113%
2026-02-24	108.6000	111.9150	108.2400	111.5700	+2.773%	162,994	+38.335%
2026-02-23	109.3000	109.3000	106.6600	108.5600	-1.291%	109,015	+42.170%
2026-02-20	107.5000	109.9800	107.5000	109.9800	+2.126%	96,492	+40.335%
2026-02-19	107.3100	108.7100	106.9900	107.6900	-0.287%	44,709	+43.319%
2026-02-18	107.4900	108.4700	107.0600	108.0000	+0.643%	117,238	+42.907%
2026-02-17	107.9900	108.8700	106.5050	107.3100	-0.685%	64,293	+43.826%
2026-02-13	105.0000	108.1300	105.0000	108.0500	+2.787%	95,591	+42.841%
2026-02-12	106.6000	107.0000	103.6987	105.1200	-1.091%	59,127	+46.823%
2026-02-11	105.7100	106.6900	104.7200	106.2800	+1.258%	96,677	+45.220%
2026-02-10	105.2000	107.6000	103.5769	104.9600	+1.903%	111,795	+47.046%
2026-02-09	101.9700	104.0300	101.0000	103.0000	+0.901%	114,505	+49.845%
2026-02-06	100.3700	102.3700	100.3700	102.0800	+1.613%	84,389	+51.195%
2026-02-05	100.6500	101.9650	100.0000	100.4600	-0.515%	62,812	+53.633%
2026-02-04	102.5800	103.2499	99.9900	100.9800	-1.473%	87,959	+52.842%
2026-02-03	104.3200	104.3200	101.1000	102.4900	-1.272%	91,175	+50.590%
2026-02-02	102.6800	104.3617	101.7200	103.8100	+0.348%	68,247	+48.675%
2026-01-30	103.9100	104.0600	102.5900	103.4500	-1.232%	53,368	+49.193%
2026-01-29	103.5300	104.8300	102.3300	104.7400	+1.689%	65,663	+47.355%
2026-01-28	103.2000	103.8700	102.4200	103.0000	+0.586%	80,665	+49.845%
2026-01-27	102.0000	103.0000	101.5650	102.4000	+1.036%	67,092	+50.723%
2026-01-26	101.4200	102.4400	100.1350	101.3500	+0.635%	74,702	+52.284%
2026-01-23	101.4500	102.2300	100.4600	100.7100	-0.109%	108,209	+53.252%
2026-01-22	100.9900	101.6000	100.0000	100.8200	+0.209%	74,250	+53.085%
2026-01-21	99.9000	101.2000	99.6970	100.6100	+1.299%	93,000	+53.404%
2026-01-20	99.4100	100.3500	98.4100	99.3200	-0.040%	92,015	+55.397%
2026-01-16	101.0000	101.3100	99.2200	99.3600	-2.031%	57,182	+55.334%
2026-01-15	100.5000	101.7200	99.2500	101.4200	+0.855%	57,459	+52.179%
2026-01-14	100.3200	101.6200	100.3200	100.5600	+0.389%	67,653	+53.481%
2026-01-13	100.9800	101.9800	99.7600	100.1700	-0.388%	80,978	+54.078%
2026-01-12	98.7300	102.1999	98.4400	100.5600	+1.854%	117,995	+53.481%
2026-01-09	98.4600	98.7300	97.8200	98.7300	-0.101%	68,511	+56.325%
2026-01-08	98.6500	99.2500	98.0800	98.8300	+0.611%	69,401	+56.167%
2026-01-07	96.1400	98.6351	96.0000	98.2300	+2.440%	99,038	+57.121%
2026-01-06	94.5100	96.9000	94.2660	95.8900	+1.665%	58,152	+60.955%
2026-01-05	95.0100	96.0000	94.0000	94.3200	-0.976%	62,792	+63.634%
2026-01-02	94.2000	95.7500	93.3400	95.2500	+1.136%	98,748	+62.037%
2025-12-31	93.6600	94.5441	93.6600	94.1800	+0.223%	66,930	+63.878%
2025-12-30	95.1700	95.1700	93.7800	93.9700	-1.157%	56,691	+64.244%
2025-12-29	94.6200	95.4700	93.9800	95.0700	+0.380%	26,431	+62.344%
2025-12-26	94.1900	94.7700	93.6500	94.7100	+0.042%	67,671	+62.961%
2025-12-24	95.0000	95.1400	94.1200	94.6700	-0.190%	24,228	+63.029%
2025-12-23	94.8700	95.4000	94.2500	94.8500	+0.402%	55,191	+62.720%
2025-12-22	92.1200	95.2700	92.1200	94.4700	+2.473%	123,150	+63.375%
2025-12-19	93.5000	94.6260	92.0200	92.1900	-1.643%	113,529	+67.415%
2025-12-18	93.7500	95.1300	93.5800	93.7300	-0.117%	54,011	+64.664%
2025-12-17	95.0700	95.5000	93.4500	93.8400	-0.761%	36,739	+64.471%
2025-12-16	94.0200	95.1400	94.0200	94.5600	-0.169%	49,459	+63.219%
2025-12-15	93.6000	95.0000	93.5000	94.7200	+0.863%	58,763	+62.943%
2025-12-12	94.4200	95.0450	92.7800	93.9100	-0.117%	120,393	+64.349%
2025-12-11	94.0800	95.1000	93.6850	94.0200	-1.136%	103,737	+64.157%
2025-12-10	95.9300	96.2000	94.5100	95.1000	-0.865%	49,801	+62.292%
2025-12-09	97.4500	97.7150	95.5000	95.9300	-1.560%	63,032	+60.888%
2025-12-08	98.6800	100.0000	97.2000	97.4500	-0.632%	65,147	+58.379%
2025-12-05	97.6600	98.7100	97.1900	98.0700	+0.338%	51,362	+57.377%
2025-12-04	98.8100	99.4200	96.6400	97.7400	-0.792%	68,262	+57.909%
2025-12-03	96.6300	99.5600	96.5800	98.5200	+2.009%	111,281	+56.659%
2025-12-02	96.5200	96.7700	95.0501	96.5800	-0.740%	44,648	+59.805%
2025-12-01	97.8000	98.4900	96.7600	97.3000	-0.511%	94,328	+58.623%
2025-11-28	97.5000	98.0800	97.0000	97.8000	+0.473%	38,777	+57.812%
2025-11-26	97.5000	98.4200	97.1200	97.3400	+0.319%	129,097	+58.558%
2025-11-25	97.0000	97.6500	96.2202	97.0300	+0.269%	86,183	+59.064%
2025-11-24	93.7000	96.8900	93.7000	96.7700	+3.575%	85,822	+59.492%
2025-11-21	93.3000	94.8600	92.5000	93.4300	+0.462%	167,549	+65.193%
2025-11-20	94.8800	96.3900	92.8300	93.0000	-1.619%	134,369	+65.957%
2025-11-19	95.4700	96.5800	94.4400	94.5300	-1.930%	78,383	+63.271%
2025-11-18	94.2100	97.2600	94.0900	96.3900	+1.197%	153,036	+60.120%
2025-11-17	94.5000	95.9900	94.4100	95.2500	+0.676%	73,103	+62.037%
2025-11-14	94.2200	95.0000	93.2410	94.6100	-0.421%	49,333	+63.133%
2025-11-13	94.8500	96.1550	94.6700	95.0100	-0.252%	70,916	+62.446%
2025-11-12	94.2100	95.3450	93.8701	95.2500	+0.890%	71,115	+62.037%
2025-11-11	94.6500	95.0100	93.6880	94.4100	-0.254%	53,700	+63.478%
2025-11-10	92.3600	95.0000	92.3600	94.6500	+2.914%	86,673	+63.064%
2025-11-07	92.5000	93.0200	91.4800	91.9700	-0.508%	41,458	+67.816%
2025-11-06	91.8600	93.1950	91.3401	92.4400	+0.631%	58,733	+66.962%
2025-11-05	89.1300	92.4000	89.0722	91.8600	+2.522%	73,625	+68.017%
2025-11-04	90.3200	90.8500	89.3200	89.6000	-1.495%	103,595	+72.254%
2025-11-03	91.2800	92.2000	90.6943	90.9600	-0.055%	86,142	+69.679%
2025-10-31	90.2500	91.4300	89.5000	91.0100	+1.167%	69,240	+69.586%
2025-10-30	89.5100	90.1145	88.8050	89.9600	-0.100%	37,295	+71.565%
2025-10-29	89.3400	90.3900	89.2500	90.0500	+1.055%	63,181	+71.394%
2025-10-28	88.3600	89.9400	88.3600	89.1100	+1.181%	58,538	+73.202%
2025-10-27	88.1000	88.8100	87.6200	88.0700	+0.571%	58,275	+75.247%
2025-10-24	87.8300	88.0000	86.8243	87.5700	+0.355%	41,213	+76.248%
2025-10-23	86.8300	88.0000	86.7500	87.2600	+0.774%	61,200	+76.874%
2025-10-22	86.2300	86.8500	85.6000	86.5900	+0.756%	44,605	+78.242%
2025-10-21	86.0000	86.8200	85.3100	85.9400	-0.255%	44,532	+79.590%
2025-10-20	86.8400	87.7650	85.9700	86.1600	-0.737%	54,319	+79.132%
2025-10-17	86.4300	87.2650	85.8700	86.8000	+0.860%	35,584	+77.811%
2025-10-16	86.1000	87.3600	85.6001	86.0600	+0.233%	59,075	+79.340%
2025-10-15	84.0500	86.4650	84.0500	85.8600	+2.153%	110,445	+79.758%
2025-10-14	83.8200	84.7800	83.6700	84.0500	-0.662%	69,383	+83.629%
2025-10-13	84.4500	86.1200	84.0350	84.6100	+0.499%	81,288	+82.413%
2025-10-10	85.0000	85.9400	83.5600	84.1900	-1.313%	101,695	+83.323%
2025-10-09	87.0900	87.2000	85.2200	85.3100	-1.875%	71,968	+80.917%
2025-10-08	87.3500	88.4400	86.4300	86.9400	-0.469%	88,921	+77.525%
2025-10-07	88.5000	88.8300	85.1400	87.3500	-1.333%	105,271	+76.691%
2025-10-06	88.7100	89.1000	87.9400	88.5300	-0.338%	68,948	+74.336%
2025-10-03	88.5800	89.3600	88.3939	88.8300	+0.418%	50,463	+73.748%
2025-10-02	89.1400	90.1950	88.4600	88.4600	-1.007%	61,211	+74.474%
2025-10-01	89.7300	90.1800	89.1500	89.3600	-0.501%	76,148	+72.717%
2025-09-30	89.4700	90.5400	89.2250	89.8100	-0.267%	69,732	+71.852%
2025-09-29	91.9200	92.1136	89.7400	90.0500	-2.066%	89,065	+71.394%
2025-09-26	93.0900	93.2900	91.6150	91.9500	-1.076%	57,741	+67.852%
2025-09-25	93.1000	93.5900	92.0400	92.9500	-0.075%	57,348	+66.046%
2025-09-24	92.8000	93.9000	92.3500	93.0200	+0.389%	67,482	+65.921%
2025-09-23	93.2300	93.9500	92.4100	92.6600	-0.065%	49,755	+66.566%
2025-09-22	92.5400	93.2600	92.4500	92.7200	+0.130%	41,351	+66.458%
2025-09-19	94.4000	94.4000	91.4800	92.6000	-1.959%	167,336	+66.674%
2025-09-18	94.9300	95.2100	94.0000	94.4500	-0.506%	53,688	+63.409%
2025-09-17	94.5100	95.5150	94.1900	94.9300	+0.296%	41,767	+62.583%
2025-09-16	95.5000	95.5000	94.0100	94.6500	-0.379%	58,613	+63.064%
2025-09-15	94.7500	96.0000	94.6600	95.0100	+0.402%	68,768	+62.446%
2025-09-12	94.7700	95.7763	94.2200	94.6300	-0.179%	58,721	+63.098%
2025-09-11	93.5900	95.1415	93.1300	94.8000	+1.001%	68,685	+62.806%
2025-09-10	95.6600	95.7899	93.2900	93.8600	-2.372%	98,106	+64.436%
2025-09-09	95.2300	96.4100	95.0900	96.1400	+0.386%	57,783	+60.537%
2025-09-08	95.4600	96.0000	94.8119	95.7700	+0.325%	67,019	+61.157%
2025-09-05	93.7700	95.4600	93.6962	95.4600	+1.618%	55,927	+61.680%
2025-09-04	94.7500	95.4800	92.9082	93.9400	-0.782%	96,383	+64.296%
2025-09-03	92.3900	94.7600	92.3300	94.6800	+2.634%	72,693	+63.012%
2025-09-02	91.7500	92.6500	90.7100	92.2500	+0.304%	66,335	+67.306%
2025-08-29	92.0000	92.4400	91.1963	91.9700	+0.022%	62,082	+67.816%
2025-08-28	92.0400	92.4700	90.9400	91.9500	-0.098%	61,492	+67.852%
2025-08-27	92.0400	92.5200	91.5000	92.0400	+0.251%	71,940	+67.688%
2025-08-26	92.0200	92.6400	91.7150	91.8100	-0.714%	112,739	+68.108%
2025-08-25	93.5800	93.5800	92.3100	92.4700	-1.154%	97,323	+66.908%
2025-08-22	92.6800	94.8700	92.6550	93.5500	+0.939%	148,402	+64.981%
2025-08-21	92.5300	92.9300	91.5560	92.6800	+0.597%	51,427	+66.530%
2025-08-20	91.3600	93.5000	91.3600	92.1300	+0.109%	57,291	+67.524%
2025-08-19	93.1600	93.9800	91.6550	92.0300	-2.200%	57,676	+67.706%
2025-08-18	92.5700	94.2800	91.5000	94.1000	+1.642%	59,825	+64.017%
2025-08-15	92.9400	93.5500	92.5800	92.5800	-0.591%	38,588	+66.710%
2025-08-14	94.0000	94.0000	93.0000	93.1300	-0.904%	57,761	+65.725%
2025-08-13	94.2000	94.9300	93.9400	93.9800	-0.550%	71,372	+64.226%
2025-08-12	95.1900	96.0000	94.2900	94.5000	-0.243%	51,622	+63.323%
2025-08-11	94.1100	95.9400	93.7600	94.7300	+0.106%	54,770	+62.926%
2025-08-08	94.9600	96.4000	94.3100	94.6300	+0.350%	48,075	+63.098%
2025-08-07	95.4200	95.6867	93.8900	94.3000	-0.810%	55,619	+63.669%
2025-08-06	93.3600	96.4736	93.1500	95.0700	+2.424%	156,864	+62.344%
2025-08-05	90.5000	93.1100	90.0000	92.8200	+0.520%	103,114	+66.279%
2025-08-04	91.1600	92.4000	90.9400	92.3400	+1.239%	51,580	+67.143%
2025-08-01	91.9400	91.9400	90.0800	91.2100	-0.654%	56,820	+69.214%
2025-07-31	91.4100	93.2650	91.4100	91.8100	-0.261%	52,748	+68.108%
2025-07-30	93.6900	94.0000	91.2500	92.0500	-2.054%	60,960	+67.670%
2025-07-29	92.7100	93.9800	92.2550	93.9800	+0.837%	50,440	+64.226%
2025-07-28	92.2400	93.2200	91.6400	93.2000	+1.041%	57,186	+65.601%
2025-07-25	92.0900	92.4400	91.6600	92.2400	+0.022%	49,953	+67.324%
2025-07-24	92.1100	92.5000	91.8050	92.2200	+0.054%	33,145	+67.361%
2025-07-23	90.5000	92.6400	90.0100	92.1700	+2.275%	74,413	+67.451%
2025-07-22	89.8700	90.4400	89.4660	90.1200	+0.975%	33,024	+71.261%
2025-07-21	90.2500	90.2500	88.7000	89.2500	-0.712%	44,100	+72.930%
2025-07-18	91.0000	91.0000	89.4700	89.8900	-0.762%	34,331	+71.699%
2025-07-17	88.3500	90.9176	88.3500	90.5800	+2.443%	100,564	+70.391%
2025-07-16	88.5800	88.8800	87.1750	88.4200	-0.034%	70,901	+74.553%
2025-07-15	89.2700	89.6700	88.4000	88.4500	-1.007%	46,751	+74.494%
2025-07-14	89.9800	89.9800	88.4850	89.3500	-0.744%	62,057	+72.736%
2025-07-11	88.9900	90.3950	88.9900	90.0200	+1.123%	53,942	+71.451%
2025-07-10	87.3400	89.7300	86.8689	89.0200	+1.924%	80,629	+73.377%
2025-07-09	89.7100	90.0600	86.4800	87.3400	-2.479%	174,889	+76.712%
2025-07-08	89.3600	90.9500	88.8500	89.5600	+0.325%	108,537	+72.331%
2025-07-07	87.4900	90.5350	87.4900	89.2700	+1.709%	106,232	+72.891%
2025-07-03	86.8800	88.1200	86.3400	87.7700	+1.597%	55,944	+75.846%
2025-07-02	86.3900	86.4650	85.3749	86.3900	+0.629%	100,844	+78.655%
2025-07-01	86.2400	87.0200	85.4750	85.8500	-0.452%	87,795	+79.779%
2025-06-30	87.0200	87.4900	86.1300	86.2400	-1.417%	85,465	+78.966%
2025-06-27	87.2500	88.8000	87.1100	87.4800	+0.702%	100,750	+76.429%
2025-06-26	87.5200	88.2715	85.8591	86.8700	-0.230%	64,359	+77.668%
2025-06-25	85.9400	87.6150	85.9000	87.0700	+1.599%	119,858	+77.260%
2025-06-24	85.7600	86.8150	84.5000	85.7000	-0.302%	116,813	+80.093%
2025-06-23	87.3600	87.4400	85.6200	85.9600	-1.535%	100,846	+79.549%
2025-06-20	87.8500	87.9100	86.1600	87.3000	-0.513%	138,314	+76.793%
2025-06-18	86.7800	88.2850	86.6750	87.7500	+1.445%	73,243	+75.886%
2025-06-17	86.2200	87.1200	85.4800	86.5000	+0.371%	123,017	+78.428%
2025-06-16	89.5300	90.2775	85.5800	86.1800	-3.375%	230,397	+79.090%
2025-06-13	86.8600	89.4400	86.1100	89.1900	+2.813%	87,618	+73.046%
2025-06-12	85.7000	87.1000	85.4600	86.7500	+1.225%	79,990	+77.914%
2025-06-11	85.8200	86.8400	85.0600	85.7000	+0.481%	111,414	+80.093%
2025-06-10	86.0000	86.2875	84.8600	85.2900	-0.826%	97,038	+80.959%
2025-06-09	86.7000	86.9900	85.9300	86.0000	-1.001%	109,452	+79.465%
2025-06-06	86.2000	87.2500	84.6800	86.8700	+1.282%	89,926	+77.668%
2025-06-05	85.1000	86.5000	84.5900	85.7700	+1.037%	154,638	+79.946%
2025-06-04	84.7000	86.5800	84.3700	84.8900	+0.808%	60,795	+81.812%
2025-06-03	84.7100	84.8700	82.8800	84.2100	-1.428%	75,882	+83.280%
2025-06-02	85.5500	85.8800	84.5600	85.4300	+0.152%	164,177	+80.663%
2025-05-30	84.2500	85.8900	83.8000	85.3000	+1.150%	96,999	+80.938%
2025-05-29	84.1800	84.9900	83.4600	84.3300	+0.825%	79,796	+83.019%
2025-05-28	83.9500	84.3975	83.3900	83.6400	-0.641%	51,441	+84.529%
2025-05-27	84.2400	85.3199	83.6700	84.1800	-0.555%	66,498	+83.345%
2025-05-23	82.7500	84.6500	82.7500	84.6500	+1.220%	64,531	+82.327%
2025-05-22	84.0000	84.5000	82.8500	83.6300	-1.298%	73,781	+84.551%
2025-05-21	85.0000	85.7450	84.5600	84.7300	-0.411%	67,448	+82.155%
2025-05-20	86.7100	86.7100	84.6100	85.0800	-2.027%	46,455	+81.406%
2025-05-19	86.5400	87.4800	86.0600	86.8400	+0.312%	47,524	+77.729%
2025-05-16	86.0600	86.7500	85.3200	86.5700	+1.121%	58,215	+78.283%
2025-05-15	85.0700	86.2350	84.6500	85.6100	+0.058%	91,859	+80.283%
2025-05-14	84.7100	88.6800	84.5500	85.5600	-3.649%	138,063	+80.388%
2025-05-13	87.1500	89.5000	87.1500	88.8000	+1.882%	136,990	+73.806%
2025-05-12	85.7400	88.1699	85.5600	87.1600	+4.709%	194,457	+77.077%
2025-05-09	83.7900	84.0000	82.6600	83.2400	-0.407%	45,070	+85.416%
2025-05-08	81.5500	83.7600	81.4700	83.5800	+3.492%	61,102	+84.661%
2025-05-07	80.7100	81.3450	80.2900	80.7600	-0.012%	36,794	+91.109%
2025-05-06	82.0500	82.6200	80.7300	80.7700	-1.524%	67,905	+91.086%
2025-05-05	81.8000	83.0150	81.1487	82.0200	-0.546%	45,942	+88.174%
2025-05-02	81.5000	82.7800	80.8200	82.4700	+2.626%	53,989	+87.147%
2025-05-01	81.4400	81.5000	79.4800	80.3600	-0.937%	63,595	+92.061%
2025-04-30	79.6800	81.3700	79.6800	81.1200	+0.808%	40,256	+90.261%
2025-04-29	79.8000	80.8100	79.8000	80.4700	+0.638%	61,635	+91.798%
2025-04-28	80.4300	81.1130	79.6982	79.9600	-0.621%	68,753	+93.022%
2025-04-25	79.8500	81.5300	79.5750	80.4600	0.000%	75,753	+91.822%
2025-04-24	79.4700	80.5700	78.9300	80.4600	+1.182%	55,144	+91.822%
2025-04-23	77.3500	80.2100	76.8000	79.5200	+4.563%	128,385	+94.090%
2025-04-22	76.6200	77.1899	75.5500	76.0500	+0.026%	110,211	+102.945%
2025-04-21	76.5700	77.3549	75.1050	76.0300	-0.886%	85,428	+102.999%
2025-04-17	76.8800	77.6800	76.4550	76.7100	+0.894%	77,223	+101.199%
2025-04-16	75.5900	77.0100	75.4600	76.0300	+0.582%	76,754	+102.999%
2025-04-15	76.9600	77.0750	75.5900	75.5900	-2.200%	73,866	+104.180%
2025-04-14	76.1600	78.0000	75.4665	77.2900	+5.228%	164,557	+99.689%
2025-04-11	69.9600	74.4000	69.9600	73.4500	+6.573%	149,331	+110.129%
2025-04-10	71.5000	72.4950	68.2800	68.9200	-4.118%	156,453	+123.941%

document.getElementById("LCYG1t").onerror = function(){this.style.display='none';}; .dark-mode .qY0rrm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qY0rrm{ color: #333333; background-color: white; border: 2px solid #333333; }DACDanaos Corporationstock NYSE

DAC
Danaos Corporation
stock NYSE