Danaos Corporation (DAC)

Last Price114.21

Change+1.57 (1.39%)

NYSE · Last Trade: Apr 1st, 1:27 PM EDT

Historical Prices For Danaos Corporation (DAC)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	110.69	113.00	110.69	112.64	70,903	112.64
3/30/2026	111.73	111.76	108.54	109.79	57,043	109.79
3/27/2026	111.33	112.52	110.00	110.74	53,551	110.74
3/26/2026	113.58	114.37	112.28	112.36	66,562	112.36
3/25/2026	115.54	115.54	112.66	113.19	64,823	113.19
3/24/2026	114.21	116.90	113.65	116.10	62,980	116.10
3/23/2026	111.58	114.73	110.80	114.09	86,415	114.09
3/20/2026	114.66	114.66	110.88	111.70	80,432	111.70
3/19/2026	112.83	114.42	111.63	113.83	77,476	113.83
3/18/2026	111.82	114.15	111.82	113.91	82,402	113.91
3/17/2026	111.47	112.50	110.60	111.46	59,325	111.46
3/16/2026	108.17	111.31	107.33	110.71	81,682	110.71
3/13/2026	108.92	108.92	106.27	107.03	84,539	107.03
3/12/2026	113.00	113.00	108.31	108.95	98,953	108.95
3/11/2026	112.50	115.10	112.49	113.53	95,869	113.53
3/10/2026	112.56	114.68	111.35	112.79	61,281	112.79
3/09/2026	109.50	112.58	108.20	112.25	90,009	112.25
3/06/2026	110.73	111.67	108.20	109.92	126,699	109.92
3/05/2026	113.23	113.23	110.00	111.05	129,054	111.05
3/04/2026	114.93	116.27	111.14	113.22	143,623	113.22
3/03/2026	114.96	116.17	111.65	115.19	151,037	115.19
3/02/2026	118.65	118.83	115.00	118.28	122,162	118.28
2/27/2026	116.42	118.44	116.20	117.95	80,156	117.95
2/26/2026	114.16	116.85	113.04	116.56	111,637	116.56
2/25/2026	111.93	114.23	110.28	114.23	109,973	114.23
2/24/2026	108.60	111.92	108.24	111.57	162,981	111.57
2/23/2026	109.30	109.30	106.66	108.56	109,015	108.56
2/20/2026	107.50	109.98	107.50	109.98	96,492	109.98
2/19/2026	107.31	108.71	106.99	107.69	44,707	107.69
2/18/2026	107.49	108.47	107.06	108.00	117,238	108.00
2/17/2026	107.99	108.87	106.50	107.31	64,291	107.31
2/13/2026	105.00	108.13	105.00	108.05	95,591	108.05
2/12/2026	106.60	107.00	103.70	105.12	59,127	105.12
2/11/2026	105.71	106.69	104.72	106.28	96,677	106.28
2/10/2026	105.20	107.60	103.58	104.96	111,793	104.96
2/09/2026	101.97	104.03	101.00	103.00	114,505	103.00
2/06/2026	100.37	102.37	100.37	102.08	84,389	102.08
2/05/2026	100.65	101.97	100.00	100.46	62,812	100.46
2/04/2026	102.58	103.25	99.99	100.98	87,953	100.98
2/03/2026	104.32	104.32	101.10	102.49	91,175	102.49
2/02/2026	102.68	104.36	101.72	103.81	68,247	103.81
1/30/2026	103.91	104.06	102.59	103.45	53,368	103.45
1/29/2026	103.53	104.83	102.33	104.74	65,663	104.74
1/28/2026	103.20	103.87	102.42	103.00	80,665	103.00
1/27/2026	102.00	103.00	101.56	102.40	67,092	102.40
1/26/2026	101.42	102.44	100.14	101.35	75,419	101.35
1/23/2026	101.45	102.23	100.46	100.71	108,209	100.71
1/22/2026	100.99	101.60	100.00	100.82	74,250	100.82
1/21/2026	99.90	101.20	99.70	100.61	93,000	100.61
1/20/2026	99.41	100.35	98.41	99.32	91,615	99.32
1/16/2026	101.00	101.31	99.22	99.36	57,182	99.36
1/15/2026	100.50	101.72	99.25	101.42	57,459	101.42
1/14/2026	100.32	101.62	100.32	100.56	67,653	100.56
1/13/2026	100.98	101.98	99.76	100.17	80,978	100.17
1/12/2026	98.73	102.20	98.44	100.56	117,495	100.56
1/09/2026	98.46	98.73	97.82	98.73	70,017	98.73
1/08/2026	98.65	99.25	98.08	98.83	69,399	98.83
1/07/2026	96.14	98.64	96.00	98.23	99,038	98.23
1/06/2026	94.51	96.90	94.27	95.89	58,152	95.89
1/05/2026	95.01	96.00	94.00	94.32	62,792	94.32
1/02/2026	94.20	95.75	93.34	95.25	98,748	95.25