Dark

DAC
Danaos Corporation
stock NYSE

At Close

Jul 29, 2026 3:59:51 PM EDT

138.72USD-0.921%(-1.29)105,359

114.16Bid 164.54Ask 50.38Spread

Pre-market

0.00USD-100.000%(-140.22)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

138.60USD-0.087%(-0.12)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	140.4600	141.2300	138.1300	138.7200	-1.204%	105,359	0.000%
2026-07-28	140.7300	140.7300	138.2300	140.4100	+0.071%	106,224	-1.204%
2026-07-27	139.5900	141.9900	137.7900	140.3100	+0.064%	170,521	-1.133%
2026-07-24	137.4400	140.6550	137.4400	140.2200	+2.023%	138,704	-1.070%
2026-07-23	132.0000	138.1900	131.7400	137.4400	+3.972%	171,562	+0.931%
2026-07-22	132.4000	133.0500	131.5800	132.1900	+0.555%	90,424	+4.940%
2026-07-21	127.7200	131.7100	127.0000	131.4600	+2.888%	82,153	+5.523%
2026-07-20	127.0000	130.6200	126.2100	127.7700	+1.509%	98,320	+8.570%
2026-07-17	129.4300	129.4300	124.6000	125.8700	-3.570%	122,440	+10.209%
2026-07-16	129.5000	131.8200	126.1204	130.5300	+0.795%	151,704	+6.274%
2026-07-15	130.3100	130.3100	128.0000	129.5000	-0.069%	130,544	+7.120%
2026-07-14	130.5100	130.5300	129.1200	129.5900	+0.186%	67,041	+7.045%
2026-07-13	129.0000	131.4493	128.6850	129.3500	+0.748%	64,832	+7.244%
2026-07-10	127.6000	128.9000	126.8200	128.3900	+0.832%	89,213	+8.046%
2026-07-09	127.3800	127.6000	124.2500	127.3300	-0.102%	122,998	+8.945%
2026-07-08	125.6900	127.6450	124.8500	127.4600	+2.050%	82,411	+8.834%
2026-07-07	125.1500	126.0000	124.3900	124.9000	-0.351%	68,911	+11.065%
2026-07-06	122.5800	126.1599	122.5800	125.3400	+2.469%	78,887	+10.675%
2026-07-02	124.3700	125.2500	121.9500	122.3200	-0.698%	97,345	+13.407%
2026-07-01	121.7300	124.7400	121.4900	123.1800	+0.662%	54,239	+12.616%
2026-06-30	122.2300	122.7600	121.0300	122.3700	-0.318%	104,880	+13.361%
2026-06-29	122.4100	123.9000	120.0000	122.7600	-0.211%	77,427	+13.001%
2026-06-26	124.0200	124.4900	122.0000	123.0200	-1.093%	92,402	+12.762%
2026-06-25	126.0800	126.0800	123.6900	124.3800	-0.726%	90,747	+11.529%
2026-06-24	127.3300	128.8000	124.9550	125.2900	-1.733%	132,524	+10.719%
2026-06-23	127.0000	128.9000	124.6100	127.5000	+0.086%	120,942	+8.800%
2026-06-22	125.9000	128.5800	124.5900	127.3900	+1.143%	102,079	+8.894%
2026-06-18	126.5000	126.6000	124.2101	125.9500	-0.561%	73,666	+10.139%
2026-06-17	128.2700	129.6900	124.3700	126.6600	-2.238%	89,449	+9.522%
2026-06-16	131.7300	131.7300	128.3000	129.5600	-1.333%	69,852	+7.070%
2026-06-15	131.5800	132.7600	129.5170	131.3100	+0.008%	70,162	+5.643%
2026-06-12	130.9200	132.5000	129.2568	131.3000	+0.946%	65,031	+5.651%
2026-06-11	129.8800	131.1100	129.4209	130.0700	+1.143%	62,122	+6.650%
2026-06-10	130.5100	131.4400	128.3800	128.6000	-1.335%	47,701	+7.869%
2026-06-09	130.1600	130.7000	127.1700	130.3400	+0.765%	71,366	+6.429%
2026-06-08	129.8200	129.8600	127.8000	129.3500	+0.139%	47,436	+7.244%
2026-06-05	129.7800	131.1799	128.6601	129.1700	-0.600%	104,887	+7.393%
2026-06-04	127.9100	130.5700	127.9100	129.9500	+1.231%	114,239	+6.749%
2026-06-03	128.3300	130.7600	127.9900	128.3700	-0.334%	81,733	+8.063%
2026-06-02	129.2700	130.2610	126.1260	128.8000	+0.171%	77,939	+7.702%
2026-06-01	124.5700	129.9300	124.0250	128.5800	+2.691%	57,389	+7.886%
2026-05-29	125.5600	126.8300	122.5700	125.2100	-0.564%	167,556	+10.790%
2026-05-28	127.5100	127.7050	124.5100	125.9200	-1.255%	64,689	+10.165%
2026-05-27	129.3100	130.9400	127.5200	127.5200	-1.491%	104,319	+8.783%
2026-05-26	130.1900	132.4450	128.5500	129.4500	-1.070%	74,295	+7.161%
2026-05-22	132.1300	132.8850	129.9900	130.8500	-1.379%	94,195	+6.015%
2026-05-21	133.1500	134.7800	129.9500	132.6800	-0.105%	106,782	+4.552%
2026-05-20	130.5600	134.0000	130.5600	132.8200	+2.319%	113,828	+4.442%
2026-05-19	131.3300	132.3450	129.0700	129.8100	-1.719%	79,880	+6.864%
2026-05-18	130.0800	132.8000	128.8455	132.0800	+1.460%	107,201	+5.027%
2026-05-15	132.2100	133.3250	128.8300	130.1800	-2.054%	88,752	+6.560%
2026-05-14	133.3800	134.1800	128.7801	132.9100	+0.385%	96,741	+4.371%
2026-05-13	132.9000	134.6000	130.1200	132.4000	-0.324%	113,513	+4.773%
2026-05-12	126.3400	133.8400	126.3400	132.8300	-0.382%	116,241	+4.434%
2026-05-11	135.0000	135.0600	131.3693	133.3400	-0.958%	92,765	+4.035%
2026-05-08	133.1500	135.2100	132.8500	134.6300	+1.784%	97,144	+3.038%
2026-05-07	131.5600	132.7000	130.6900	132.2700	+1.139%	113,521	+4.876%
2026-05-06	128.3100	131.7750	126.7150	130.7800	+2.565%	153,612	+6.071%
2026-05-05	124.0300	128.4050	123.0100	127.5100	+3.373%	136,611	+8.791%
2026-05-04	119.8800	124.4500	119.8800	123.3500	+2.989%	173,698	+12.460%
2026-05-01	120.3900	120.3900	117.1900	119.7700	-0.532%	149,467	+15.822%
2026-04-30	123.6400	123.9300	119.8200	120.4100	+0.492%	100,094	+15.206%
2026-04-29	121.0000	122.1500	119.0001	119.8200	-1.090%	59,948	+15.774%
2026-04-28	120.9000	121.2100	119.6050	121.1400	+0.631%	39,105	+14.512%
2026-04-27	117.7900	120.7000	117.7900	120.3800	+2.556%	52,573	+15.235%
2026-04-24	117.0800	118.0900	116.3700	117.3800	-0.128%	43,165	+18.180%
2026-04-23	117.9800	118.9900	116.9950	117.5300	-0.102%	36,658	+18.029%
2026-04-22	115.8000	117.6900	115.4500	117.6500	+2.287%	38,146	+17.909%
2026-04-21	118.0000	118.0000	114.5700	115.0200	-2.269%	57,357	+20.605%
2026-04-20	117.4700	118.6500	116.0940	117.6900	-0.093%	38,252	+17.869%
2026-04-17	118.7800	118.9700	117.2300	117.8000	-0.825%	92,488	+17.759%
2026-04-16	116.5000	119.6500	116.5000	118.7800	+2.176%	100,405	+16.787%
2026-04-15	118.6600	120.0000	115.3700	116.2500	-1.824%	53,320	+19.329%
2026-04-14	116.2800	118.9000	115.7700	118.4100	+1.788%	173,084	+17.152%
2026-04-13	115.2100	117.6000	115.2100	116.3300	+1.139%	70,355	+19.247%
2026-04-10	116.7200	116.7200	114.7100	115.0200	-1.211%	57,799	+20.605%
2026-04-09	117.7400	117.9700	115.3100	116.4300	-0.682%	83,034	+19.145%
2026-04-08	116.6300	117.4100	113.4600	117.2300	+1.709%	65,964	+18.331%
2026-04-07	115.4100	116.8299	114.1850	115.2600	-1.192%	68,021	+20.354%
2026-04-06	115.4300	117.0500	115.3600	116.6500	+1.057%	42,406	+18.920%
2026-04-02	113.5000	116.2200	113.2500	115.4300	+1.121%	52,201	+20.177%
2026-04-01	112.6700	114.9900	112.6700	114.1500	+1.341%	48,528	+21.524%
2026-03-31	110.6900	112.9999	110.6900	112.6400	+2.596%	70,909	+23.153%
2026-03-30	111.7300	111.7600	108.5400	109.7900	-0.858%	57,043	+26.350%
2026-03-27	111.3300	112.5151	110.0000	110.7400	-1.442%	53,551	+25.266%
2026-03-26	113.5800	114.3700	112.2800	112.3600	-0.733%	66,562	+23.460%
2026-03-25	115.5400	115.5400	112.6600	113.1900	-2.506%	64,823	+22.555%
2026-03-24	114.2100	116.9000	113.6500	116.1000	+1.762%	62,980	+19.483%
2026-03-23	111.5800	114.7300	110.8000	114.0900	+2.140%	86,416	+21.588%
2026-03-20	114.6600	114.6600	110.8800	111.7000	-1.871%	80,432	+24.190%
2026-03-19	112.8300	114.4200	111.6250	113.8300	-0.070%	77,478	+21.866%
2026-03-18	111.8200	114.1500	111.8200	113.9100	+2.198%	82,522	+21.780%
2026-03-17	111.4700	112.4950	110.6000	111.4600	+0.677%	59,325	+24.457%
2026-03-16	108.1700	111.3050	107.3300	110.7100	+3.438%	81,682	+25.300%
2026-03-13	108.9200	108.9200	106.2700	107.0300	-1.762%	84,539	+29.609%
2026-03-12	113.0000	113.0000	108.3100	108.9500	-4.034%	98,953	+27.324%
2026-03-11	112.5000	115.1000	112.4900	113.5300	+0.656%	95,871	+22.188%
2026-03-10	112.5600	114.6800	111.3542	112.7900	+0.481%	61,281	+22.990%
2026-03-09	109.5000	112.5800	108.2000	112.2500	+2.120%	90,009	+23.581%
2026-03-06	110.7300	111.6700	108.2000	109.9200	-1.018%	126,699	+26.201%
2026-03-05	113.2300	113.2300	110.0000	111.0500	-1.917%	130,088	+24.917%
2026-03-04	114.9300	116.2700	111.1400	113.2200	-1.710%	143,657	+22.523%
2026-03-03	114.9600	116.1700	111.6500	115.1900	-2.612%	151,037	+20.427%
2026-03-02	118.6500	118.8250	115.0000	118.2800	+0.280%	122,159	+17.281%
2026-02-27	116.4200	118.4450	116.2000	117.9500	+1.193%	80,160	+17.609%
2026-02-26	114.1600	116.8500	113.0400	116.5600	+2.040%	110,791	+19.012%
2026-02-25	111.9300	114.2300	110.2801	114.2300	+2.384%	109,973	+21.439%
2026-02-24	108.6000	111.9150	108.2400	111.5700	+2.773%	162,994	+24.334%
2026-02-23	109.3000	109.3000	106.6600	108.5600	-1.291%	109,015	+27.782%
2026-02-20	107.5000	109.9800	107.5000	109.9800	+2.126%	96,492	+26.132%
2026-02-19	107.3100	108.7100	106.9900	107.6900	-0.287%	44,709	+28.814%
2026-02-18	107.4900	108.4700	107.0600	108.0000	+0.643%	117,238	+28.444%
2026-02-17	107.9900	108.8700	106.5050	107.3100	-0.685%	64,293	+29.270%
2026-02-13	105.0000	108.1300	105.0000	108.0500	+2.787%	95,591	+28.385%
2026-02-12	106.6000	107.0000	103.6987	105.1200	-1.091%	59,127	+31.963%
2026-02-11	105.7100	106.6900	104.7200	106.2800	+1.258%	96,677	+30.523%
2026-02-10	105.2000	107.6000	103.5769	104.9600	+1.903%	111,795	+32.165%
2026-02-09	101.9700	104.0300	101.0000	103.0000	+0.901%	114,505	+34.680%
2026-02-06	100.3700	102.3700	100.3700	102.0800	+1.613%	84,389	+35.893%
2026-02-05	100.6500	101.9650	100.0000	100.4600	-0.515%	62,812	+38.085%
2026-02-04	102.5800	103.2499	99.9900	100.9800	-1.473%	87,959	+37.374%
2026-02-03	104.3200	104.3200	101.1000	102.4900	-1.272%	91,175	+35.350%
2026-02-02	102.6800	104.3617	101.7200	103.8100	+0.348%	68,247	+33.629%
2026-01-30	103.9100	104.0600	102.5900	103.4500	-1.232%	53,368	+34.094%
2026-01-29	103.5300	104.8300	102.3300	104.7400	+1.689%	65,663	+32.442%
2026-01-28	103.2000	103.8700	102.4200	103.0000	+0.586%	80,665	+34.680%
2026-01-27	102.0000	103.0000	101.5650	102.4000	+1.036%	67,092	+35.469%
2026-01-26	101.4200	102.4400	100.1350	101.3500	+0.635%	74,702	+36.872%
2026-01-23	101.4500	102.2300	100.4600	100.7100	-0.109%	108,209	+37.742%
2026-01-22	100.9900	101.6000	100.0000	100.8200	+0.209%	74,250	+37.592%
2026-01-21	99.9000	101.2000	99.6970	100.6100	+1.299%	93,000	+37.879%
2026-01-20	99.4100	100.3500	98.4100	99.3200	-0.040%	92,015	+39.670%
2026-01-16	101.0000	101.3100	99.2200	99.3600	-2.031%	57,182	+39.614%
2026-01-15	100.5000	101.7200	99.2500	101.4200	+0.855%	57,459	+36.778%
2026-01-14	100.3200	101.6200	100.3200	100.5600	+0.389%	67,653	+37.947%
2026-01-13	100.9800	101.9800	99.7600	100.1700	-0.388%	80,978	+38.485%
2026-01-12	98.7300	102.1999	98.4400	100.5600	+1.854%	117,995	+37.947%
2026-01-09	98.4600	98.7300	97.8200	98.7300	-0.101%	68,511	+40.504%
2026-01-08	98.6500	99.2500	98.0800	98.8300	+0.611%	69,401	+40.362%
2026-01-07	96.1400	98.6351	96.0000	98.2300	+2.440%	99,038	+41.220%
2026-01-06	94.5100	96.9000	94.2660	95.8900	+1.665%	58,152	+44.666%
2026-01-05	95.0100	96.0000	94.0000	94.3200	-0.976%	62,792	+47.074%
2026-01-02	94.2000	95.7500	93.3400	95.2500	+1.136%	98,748	+45.638%
2025-12-31	93.6600	94.5441	93.6600	94.1800	+0.223%	66,930	+47.292%
2025-12-30	95.1700	95.1700	93.7800	93.9700	-1.157%	56,691	+47.622%
2025-12-29	94.6200	95.4700	93.9800	95.0700	+0.380%	26,431	+45.914%
2025-12-26	94.1900	94.7700	93.6500	94.7100	+0.042%	67,671	+46.468%
2025-12-24	95.0000	95.1400	94.1200	94.6700	-0.190%	24,228	+46.530%
2025-12-23	94.8700	95.4000	94.2500	94.8500	+0.402%	55,191	+46.252%
2025-12-22	92.1200	95.2700	92.1200	94.4700	+2.473%	123,150	+46.840%
2025-12-19	93.5000	94.6260	92.0200	92.1900	-1.643%	113,529	+50.472%
2025-12-18	93.7500	95.1300	93.5800	93.7300	-0.117%	54,011	+48.000%
2025-12-17	95.0700	95.5000	93.4500	93.8400	-0.761%	36,739	+47.826%
2025-12-16	94.0200	95.1400	94.0200	94.5600	-0.169%	49,459	+46.701%
2025-12-15	93.6000	95.0000	93.5000	94.7200	+0.863%	58,763	+46.453%
2025-12-12	94.4200	95.0450	92.7800	93.9100	-0.117%	120,393	+47.716%
2025-12-11	94.0800	95.1000	93.6850	94.0200	-1.136%	103,737	+47.543%
2025-12-10	95.9300	96.2000	94.5100	95.1000	-0.865%	49,801	+45.868%
2025-12-09	97.4500	97.7150	95.5000	95.9300	-1.560%	63,032	+44.605%
2025-12-08	98.6800	100.0000	97.2000	97.4500	-0.632%	65,147	+42.350%
2025-12-05	97.6600	98.7100	97.1900	98.0700	+0.338%	51,362	+41.450%
2025-12-04	98.8100	99.4200	96.6400	97.7400	-0.792%	68,262	+41.928%
2025-12-03	96.6300	99.5600	96.5800	98.5200	+2.009%	111,281	+40.804%
2025-12-02	96.5200	96.7700	95.0501	96.5800	-0.740%	44,648	+43.632%
2025-12-01	97.8000	98.4900	96.7600	97.3000	-0.511%	94,328	+42.569%
2025-11-28	97.5000	98.0800	97.0000	97.8000	+0.473%	38,777	+41.840%
2025-11-26	97.5000	98.4200	97.1200	97.3400	+0.319%	129,097	+42.511%
2025-11-25	97.0000	97.6500	96.2202	97.0300	+0.269%	86,183	+42.966%
2025-11-24	93.7000	96.8900	93.7000	96.7700	+3.575%	85,822	+43.350%
2025-11-21	93.3000	94.8600	92.5000	93.4300	+0.462%	167,549	+48.475%
2025-11-20	94.8800	96.3900	92.8300	93.0000	-1.619%	134,369	+49.161%
2025-11-19	95.4700	96.5800	94.4400	94.5300	-1.930%	78,383	+46.747%
2025-11-18	94.2100	97.2600	94.0900	96.3900	+1.197%	153,036	+43.915%
2025-11-17	94.5000	95.9900	94.4100	95.2500	+0.676%	73,103	+45.638%
2025-11-14	94.2200	95.0000	93.2410	94.6100	-0.421%	49,333	+46.623%
2025-11-13	94.8500	96.1550	94.6700	95.0100	-0.252%	70,916	+46.006%
2025-11-12	94.2100	95.3450	93.8701	95.2500	+0.890%	71,115	+45.638%
2025-11-11	94.6500	95.0100	93.6880	94.4100	-0.254%	53,700	+46.934%
2025-11-10	92.3600	95.0000	92.3600	94.6500	+2.914%	86,673	+46.561%
2025-11-07	92.5000	93.0200	91.4800	91.9700	-0.508%	41,458	+50.832%
2025-11-06	91.8600	93.1950	91.3401	92.4400	+0.631%	58,733	+50.065%
2025-11-05	89.1300	92.4000	89.0722	91.8600	+2.522%	73,625	+51.012%
2025-11-04	90.3200	90.8500	89.3200	89.6000	-1.495%	103,595	+54.821%
2025-11-03	91.2800	92.2000	90.6943	90.9600	-0.055%	86,142	+52.507%
2025-10-31	90.2500	91.4300	89.5000	91.0100	+1.167%	69,240	+52.423%
2025-10-30	89.5100	90.1145	88.8050	89.9600	-0.100%	37,295	+54.202%
2025-10-29	89.3400	90.3900	89.2500	90.0500	+1.055%	63,181	+54.048%
2025-10-28	88.3600	89.9400	88.3600	89.1100	+1.181%	58,538	+55.673%
2025-10-27	88.1000	88.8100	87.6200	88.0700	+0.571%	58,275	+57.511%
2025-10-24	87.8300	88.0000	86.8243	87.5700	+0.355%	41,213	+58.410%
2025-10-23	86.8300	88.0000	86.7500	87.2600	+0.774%	61,200	+58.973%
2025-10-22	86.2300	86.8500	85.6000	86.5900	+0.756%	44,605	+60.203%
2025-10-21	86.0000	86.8200	85.3100	85.9400	-0.255%	44,532	+61.415%
2025-10-20	86.8400	87.7650	85.9700	86.1600	-0.737%	54,319	+61.003%
2025-10-17	86.4300	87.2650	85.8700	86.8000	+0.860%	35,584	+59.816%
2025-10-16	86.1000	87.3600	85.6001	86.0600	+0.233%	59,075	+61.190%
2025-10-15	84.0500	86.4650	84.0500	85.8600	+2.153%	110,445	+61.565%
2025-10-14	83.8200	84.7800	83.6700	84.0500	-0.662%	69,383	+65.045%
2025-10-13	84.4500	86.1200	84.0350	84.6100	+0.499%	81,288	+63.952%
2025-10-10	85.0000	85.9400	83.5600	84.1900	-1.313%	101,695	+64.770%
2025-10-09	87.0900	87.2000	85.2200	85.3100	-1.875%	71,968	+62.607%
2025-10-08	87.3500	88.4400	86.4300	86.9400	-0.469%	88,921	+59.558%
2025-10-07	88.5000	88.8300	85.1400	87.3500	-1.333%	105,271	+58.809%
2025-10-06	88.7100	89.1000	87.9400	88.5300	-0.338%	68,948	+56.693%
2025-10-03	88.5800	89.3600	88.3939	88.8300	+0.418%	50,463	+56.163%
2025-10-02	89.1400	90.1950	88.4600	88.4600	-1.007%	61,211	+56.817%
2025-10-01	89.7300	90.1800	89.1500	89.3600	-0.501%	76,148	+55.237%
2025-09-30	89.4700	90.5400	89.2250	89.8100	-0.267%	69,732	+54.459%
2025-09-29	91.9200	92.1136	89.7400	90.0500	-2.066%	89,065	+54.048%
2025-09-26	93.0900	93.2900	91.6150	91.9500	-1.076%	57,741	+50.865%
2025-09-25	93.1000	93.5900	92.0400	92.9500	-0.075%	57,348	+49.242%
2025-09-24	92.8000	93.9000	92.3500	93.0200	+0.389%	67,482	+49.129%
2025-09-23	93.2300	93.9500	92.4100	92.6600	-0.065%	49,755	+49.709%
2025-09-22	92.5400	93.2600	92.4500	92.7200	+0.130%	41,351	+49.612%
2025-09-19	94.4000	94.4000	91.4800	92.6000	-1.959%	167,336	+49.806%
2025-09-18	94.9300	95.2100	94.0000	94.4500	-0.506%	53,688	+46.871%
2025-09-17	94.5100	95.5150	94.1900	94.9300	+0.296%	41,767	+46.129%
2025-09-16	95.5000	95.5000	94.0100	94.6500	-0.379%	58,613	+46.561%
2025-09-15	94.7500	96.0000	94.6600	95.0100	+0.402%	68,768	+46.006%
2025-09-12	94.7700	95.7763	94.2200	94.6300	-0.179%	58,721	+46.592%
2025-09-11	93.5900	95.1415	93.1300	94.8000	+1.001%	68,685	+46.329%
2025-09-10	95.6600	95.7899	93.2900	93.8600	-2.372%	98,106	+47.795%
2025-09-09	95.2300	96.4100	95.0900	96.1400	+0.386%	57,783	+44.290%
2025-09-08	95.4600	96.0000	94.8119	95.7700	+0.325%	67,019	+44.847%
2025-09-05	93.7700	95.4600	93.6962	95.4600	+1.618%	55,927	+45.317%
2025-09-04	94.7500	95.4800	92.9082	93.9400	-0.782%	96,383	+47.669%
2025-09-03	92.3900	94.7600	92.3300	94.6800	+2.634%	72,693	+46.515%
2025-09-02	91.7500	92.6500	90.7100	92.2500	+0.304%	66,335	+50.374%
2025-08-29	92.0000	92.4400	91.1963	91.9700	+0.022%	62,082	+50.832%
2025-08-28	92.0400	92.4700	90.9400	91.9500	-0.098%	61,492	+50.865%
2025-08-27	92.0400	92.5200	91.5000	92.0400	+0.251%	71,940	+50.717%
2025-08-26	92.0200	92.6400	91.7150	91.8100	-0.714%	112,739	+51.095%
2025-08-25	93.5800	93.5800	92.3100	92.4700	-1.154%	97,323	+50.016%
2025-08-22	92.6800	94.8700	92.6550	93.5500	+0.939%	148,402	+48.284%
2025-08-21	92.5300	92.9300	91.5560	92.6800	+0.597%	51,427	+49.676%
2025-08-20	91.3600	93.5000	91.3600	92.1300	+0.109%	57,291	+50.570%
2025-08-19	93.1600	93.9800	91.6550	92.0300	-2.200%	57,676	+50.733%
2025-08-18	92.5700	94.2800	91.5000	94.1000	+1.642%	59,825	+47.418%
2025-08-15	92.9400	93.5500	92.5800	92.5800	-0.591%	38,588	+49.838%
2025-08-14	94.0000	94.0000	93.0000	93.1300	-0.904%	57,761	+48.953%
2025-08-13	94.2000	94.9300	93.9400	93.9800	-0.550%	71,372	+47.606%
2025-08-12	95.1900	96.0000	94.2900	94.5000	-0.243%	51,622	+46.794%
2025-08-11	94.1100	95.9400	93.7600	94.7300	+0.106%	54,770	+46.437%
2025-08-08	94.9600	96.4000	94.3100	94.6300	+0.350%	48,075	+46.592%
2025-08-07	95.4200	95.6867	93.8900	94.3000	-0.810%	55,619	+47.105%
2025-08-06	93.3600	96.4736	93.1500	95.0700	+2.424%	156,864	+45.914%
2025-08-05	90.5000	93.1100	90.0000	92.8200	+0.520%	103,114	+49.451%
2025-08-04	91.1600	92.4000	90.9400	92.3400	+1.239%	51,580	+50.227%
2025-08-01	91.9400	91.9400	90.0800	91.2100	-0.654%	56,820	+52.089%
2025-07-31	91.4100	93.2650	91.4100	91.8100	-0.261%	52,748	+51.095%
2025-07-30	93.6900	94.0000	91.2500	92.0500	-2.054%	60,960	+50.701%
2025-07-29	92.7100	93.9800	92.2550	93.9800	+0.837%	50,440	+47.606%
2025-07-28	92.2400	93.2200	91.6400	93.2000	+1.041%	57,186	+48.841%
2025-07-25	92.0900	92.4400	91.6600	92.2400	+0.022%	49,953	+50.390%
2025-07-24	92.1100	92.5000	91.8050	92.2200	+0.054%	33,145	+50.423%
2025-07-23	90.5000	92.6400	90.0100	92.1700	+2.275%	74,413	+50.505%
2025-07-22	89.8700	90.4400	89.4660	90.1200	+0.975%	33,024	+53.928%
2025-07-21	90.2500	90.2500	88.7000	89.2500	-0.712%	44,100	+55.429%
2025-07-18	91.0000	91.0000	89.4700	89.8900	-0.762%	34,331	+54.322%
2025-07-17	88.3500	90.9176	88.3500	90.5800	+2.443%	100,564	+53.146%
2025-07-16	88.5800	88.8800	87.1750	88.4200	-0.034%	70,901	+56.888%
2025-07-15	89.2700	89.6700	88.4000	88.4500	-1.007%	46,751	+56.834%
2025-07-14	89.9800	89.9800	88.4850	89.3500	-0.744%	62,057	+55.255%
2025-07-11	88.9900	90.3950	88.9900	90.0200	+1.123%	53,942	+54.099%
2025-07-10	87.3400	89.7300	86.8689	89.0200	+1.924%	80,629	+55.830%
2025-07-09	89.7100	90.0600	86.4800	87.3400	-2.479%	174,889	+58.828%
2025-07-08	89.3600	90.9500	88.8500	89.5600	+0.325%	108,537	+54.891%
2025-07-07	87.4900	90.5350	87.4900	89.2700	+1.709%	106,232	+55.394%
2025-07-03	86.8800	88.1200	86.3400	87.7700	+1.597%	55,944	+58.049%
2025-07-02	86.3900	86.4650	85.3749	86.3900	+0.629%	100,844	+60.574%
2025-07-01	86.2400	87.0200	85.4750	85.8500	-0.452%	87,795	+61.584%
2025-06-30	87.0200	87.4900	86.1300	86.2400	-1.417%	85,465	+60.853%
2025-06-27	87.2500	88.8000	87.1100	87.4800	+0.702%	100,750	+58.573%
2025-06-26	87.5200	88.2715	85.8591	86.8700	-0.230%	64,359	+59.687%
2025-06-25	85.9400	87.6150	85.9000	87.0700	+1.599%	119,858	+59.320%
2025-06-24	85.7600	86.8150	84.5000	85.7000	-0.302%	116,813	+61.867%
2025-06-23	87.3600	87.4400	85.6200	85.9600	-1.535%	100,846	+61.377%
2025-06-20	87.8500	87.9100	86.1600	87.3000	-0.513%	138,314	+58.900%
2025-06-18	86.7800	88.2850	86.6750	87.7500	+1.445%	73,243	+58.085%
2025-06-17	86.2200	87.1200	85.4800	86.5000	+0.371%	123,017	+60.370%
2025-06-16	89.5300	90.2775	85.5800	86.1800	-3.375%	230,397	+60.965%
2025-06-13	86.8600	89.4400	86.1100	89.1900	+2.813%	87,618	+55.533%
2025-06-12	85.7000	87.1000	85.4600	86.7500	+1.225%	79,990	+59.908%
2025-06-11	85.8200	86.8400	85.0600	85.7000	+0.481%	111,414	+61.867%
2025-06-10	86.0000	86.2875	84.8600	85.2900	-0.826%	97,038	+62.645%
2025-06-09	86.7000	86.9900	85.9300	86.0000	-1.001%	109,452	+61.302%
2025-06-06	86.2000	87.2500	84.6800	86.8700	+1.282%	89,926	+59.687%
2025-06-05	85.1000	86.5000	84.5900	85.7700	+1.037%	154,638	+61.735%
2025-06-04	84.7000	86.5800	84.3700	84.8900	+0.808%	60,795	+63.411%
2025-06-03	84.7100	84.8700	82.8800	84.2100	-1.428%	75,882	+64.731%
2025-06-02	85.5500	85.8800	84.5600	85.4300	+0.152%	164,177	+62.379%
2025-05-30	84.2500	85.8900	83.8000	85.3000	+1.150%	96,999	+62.626%
2025-05-29	84.1800	84.9900	83.4600	84.3300	+0.825%	79,796	+64.497%
2025-05-28	83.9500	84.3975	83.3900	83.6400	-0.641%	51,441	+65.854%
2025-05-27	84.2400	85.3199	83.6700	84.1800	-0.555%	66,498	+64.790%
2025-05-23	82.7500	84.6500	82.7500	84.6500	+1.220%	64,531	+63.875%
2025-05-22	84.0000	84.5000	82.8500	83.6300	-1.298%	73,781	+65.873%
2025-05-21	85.0000	85.7450	84.5600	84.7300	-0.411%	67,448	+63.720%
2025-05-20	86.7100	86.7100	84.6100	85.0800	-2.027%	46,455	+63.047%
2025-05-19	86.5400	87.4800	86.0600	86.8400	+0.312%	47,524	+59.742%
2025-05-16	86.0600	86.7500	85.3200	86.5700	+1.121%	58,215	+60.240%
2025-05-15	85.0700	86.2350	84.6500	85.6100	+0.058%	91,859	+62.037%
2025-05-14	84.7100	88.6800	84.5500	85.5600	-3.649%	138,063	+62.132%
2025-05-13	87.1500	89.5000	87.1500	88.8000	+1.882%	136,990	+56.216%
2025-05-12	85.7400	88.1699	85.5600	87.1600	+4.709%	194,457	+59.156%
2025-05-09	83.7900	84.0000	82.6600	83.2400	-0.407%	45,070	+66.651%
2025-05-08	81.5500	83.7600	81.4700	83.5800	+3.492%	61,102	+65.973%
2025-05-07	80.7100	81.3450	80.2900	80.7600	-0.012%	36,794	+71.768%
2025-05-06	82.0500	82.6200	80.7300	80.7700	-1.524%	67,905	+71.747%
2025-05-05	81.8000	83.0150	81.1487	82.0200	-0.546%	45,942	+69.129%
2025-05-02	81.5000	82.7800	80.8200	82.4700	+2.626%	53,989	+68.207%
2025-05-01	81.4400	81.5000	79.4800	80.3600	-0.937%	63,595	+72.623%
2025-04-30	79.6800	81.3700	79.6800	81.1200	+0.808%	40,256	+71.006%
2025-04-29	79.8000	80.8100	79.8000	80.4700	+0.638%	61,635	+72.387%
2025-04-28	80.4300	81.1130	79.6982	79.9600	-0.621%	68,753	+73.487%
2025-04-25	79.8500	81.5300	79.5750	80.4600	0.000%	75,753	+72.409%
2025-04-24	79.4700	80.5700	78.9300	80.4600	+1.182%	55,144	+72.409%
2025-04-23	77.3500	80.2100	76.8000	79.5200	+4.563%	128,385	+74.447%
2025-04-22	76.6200	77.1899	75.5500	76.0500	+0.026%	110,211	+82.406%
2025-04-21	76.5700	77.3549	75.1050	76.0300	-0.886%	85,428	+82.454%
2025-04-17	76.8800	77.6800	76.4550	76.7100	+0.894%	77,223	+80.837%
2025-04-16	75.5900	77.0100	75.4600	76.0300	+0.582%	76,754	+82.454%
2025-04-15	76.9600	77.0750	75.5900	75.5900	-2.200%	73,866	+83.516%
2025-04-14	76.1600	78.0000	75.4665	77.2900	+5.228%	164,557	+79.480%
2025-04-11	69.9600	74.4000	69.9600	73.4500	+6.573%	149,331	+88.863%
2025-04-10	71.5000	72.4950	68.2800	68.9200	-4.118%	156,453	+101.277%
2025-04-09	66.1400	72.5300	65.4000	71.8800	+8.139%	164,629	+92.988%
2025-04-08	70.7800	70.9907	65.6701	66.4700	-3.583%	174,618	+108.696%
2025-04-07	67.2300	72.2300	65.6200	68.9400	-0.505%	166,075	+101.218%
2025-04-04	71.0900	71.9599	67.7500	69.2900	-5.818%	223,839	+100.202%
2025-04-03	77.7000	77.7000	73.2800	73.5700	-7.529%	158,626	+88.555%
2025-04-02	79.0800	79.9500	79.0800	79.5600	+0.025%	41,705	+74.359%
2025-04-01	78.4100	79.9700	77.4900	79.5400	+1.935%	77,370	+74.403%
2025-03-31	78.4200	78.4200	76.6600	78.0300	-1.626%	67,559	+77.778%
2025-03-28	79.2100	79.6100	77.8200	79.3200	+0.316%	101,970	+74.887%
2025-03-27	80.2200	81.0000	78.2600	79.0700	-1.862%	142,377	+75.439%
2025-03-26	80.5000	81.3800	80.2600	80.5700	-0.285%	33,175	+72.173%
2025-03-25	81.6600	81.9380	80.6200	80.8000	-0.419%	59,188	+71.683%
2025-03-24	81.2800	82.4900	81.0000	81.1400	-0.172%	69,615	+70.964%
2025-03-21	83.1000	83.3350	80.9500	81.2800	-2.856%	95,956	+70.669%
2025-03-20	81.7500	83.8000	81.4800	83.6700	+2.049%	101,081	+65.794%
2025-03-19	81.1900	82.1950	80.0600	81.9900	+1.473%	67,726	+69.191%
2025-03-18	80.5500	80.9450	79.5800	80.8000	+0.987%	47,003	+71.683%
2025-03-17	79.9000	81.3000	79.6000	80.0100	+0.515%	88,628	+73.378%
2025-03-14	78.7500	79.6200	77.5700	79.6000	+1.079%	76,442	+74.271%
2025-03-13	81.1400	81.5000	78.5000	78.7500	-2.621%	81,167	+76.152%
2025-03-12	80.9700	81.1650	79.7001	80.8700	+0.622%	61,736	+71.535%
2025-03-11	79.9600	80.8600	79.0000	80.3700	+0.500%	50,083	+72.602%
2025-03-10	80.7000	80.7550	79.2875	79.9700	-0.905%	122,584	+73.465%
2025-03-07	79.1500	81.1127	79.0250	80.7000	+1.637%	78,886	+71.896%
2025-03-06	78.6400	79.5800	78.4100	79.4000	+1.327%	58,026	+74.710%
2025-03-05	77.9700	79.1257	77.0150	78.3600	+1.214%	91,415	+77.029%
2025-03-04	76.0000	77.9650	75.0500	77.4200	+0.272%	102,806	+79.179%
2025-03-03	79.1200	79.3320	76.8050	77.2100	-1.793%	104,878	+79.666%
2025-02-28	79.5900	80.3600	77.7100	78.6200	-1.119%	75,403	+76.444%
2025-02-27	81.3600	81.6550	79.3001	79.5100	-2.752%	125,478	+74.469%
2025-02-26	82.1600	82.6500	81.4501	81.7600	-0.061%	65,455	+69.667%
2025-02-25	82.6300	83.3400	81.5100	81.8100	-1.040%	83,553	+69.564%
2025-02-24	84.0100	84.6400	82.4650	82.6700	-2.420%	84,465	+67.800%
2025-02-21	85.9900	86.6000	84.4800	84.7200	-1.178%	104,512	+63.739%
2025-02-20	83.8000	85.7400	83.8000	85.7300	+2.340%	86,231	+61.810%
2025-02-19	84.5400	84.6721	83.6800	83.7700	-1.145%	69,263	+65.596%
2025-02-18	83.9600	85.7300	83.6500	84.7400	+0.917%	142,989	+63.701%
2025-02-14	83.0100	84.0200	82.1300	83.9700	+1.757%	91,893	+65.202%
2025-02-13	82.5600	83.8530	81.9900	82.5200	-0.458%	109,348	+68.105%
2025-02-12	83.5700	83.8400	82.2101	82.9000	-1.485%	104,923	+67.334%
2025-02-11	81.6100	84.1900	81.5000	84.1500	+3.953%	269,042	+64.848%
2025-02-10	80.2500	81.6400	79.1900	80.9500	+1.150%	155,365	+71.365%
2025-02-07	79.6800	80.4800	79.3525	80.0300	+0.540%	113,458	+73.335%
2025-02-06	79.7800	80.2000	79.0700	79.6000	-0.238%	98,005	+74.271%

document.getElementById("hlP3Qv").onerror = function(){this.style.display='none';}; .dark-mode .hcgRsv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hcgRsv{ color: #333333; background-color: white; border: 2px solid #333333; }DACDanaos Corporationstock NYSE

DAC
Danaos Corporation
stock NYSE