The closing price for Danaos (DAC) between January 1, 2022 and January 6, 2026 is $94.32, yesterday. It is up 46.4% in that time. The latest price is $94.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $94.20 | $95.89 | $93.34 | $94.32 | 154,309 |
December 2025 | $97.80 | $100.00 | $92.02 | $94.18 | 1,504,801 |
November 2025 | $90.44 | $97.51 | $88.25 | $96.90 | 1,641,609 |
October 2025 | $88.90 | $90.58 | $82.79 | $90.17 | 1,512,798 |
September 2025 | $90.90 | $95.52 | $88.40 | $88.98 | 1,464,298 |
August 2025 | $90.27 | $94.72 | $88.36 | $91.12 | 1,526,382 |
July 2025 | $84.67 | $92.29 | $83.82 | $90.14 | 1,539,385 |
June 2025 | $83.99 | $88.63 | $81.37 | $84.67 | 2,183,992 |
May 2025 | $79.15 | $86.98 | $77.25 | $83.75 | 1,588,454 |
April 2025 | $76.21 | $79.24 | $63.56 | $78.84 | 2,330,611 |
March 2025 | $76.90 | $81.44 | $72.94 | $75.84 | 1,729,326 |
February 2025 | $75.40 | $83.32 | $74.13 | $76.41 | 2,185,153 |
January 2025 | $77.71 | $80.15 | $73.51 | $76.23 | 2,178,662 |
December 2024 | $76.49 | $80.57 | $72.66 | $77.04 | 2,663,389 |
November 2024 | $78.64 | $85.16 | $75.29 | $76.37 | 2,627,115 |
October 2024 | $82.28 | $84.27 | $75.87 | $78.12 | 2,376,956 |
September 2024 | $77.84 | $83.09 | $71.23 | $82.63 | 2,158,694 |
August 2024 | $81.02 | $81.40 | $73.18 | $78.15 | 2,322,427 |
July 2024 | $88.57 | $88.57 | $77.75 | $81.61 | 2,046,549 |
June 2024 | $91.10 | $91.93 | $84.05 | $87.15 | 2,251,467 |
May 2024 | $71.44 | $90.68 | $71.02 | $90.54 | 2,725,206 |
April 2024 | $67.55 | $72.28 | $66.73 | $71.59 | 1,863,291 |
March 2024 | $67.53 | $68.40 | $64.87 | $67.55 | 1,854,245 |
February 2024 | $71.04 | $71.66 | $64.87 | $67.32 | 2,130,451 |
January 2024 | $68.60 | $74.39 | $68.48 | $70.59 | 2,591,562 |
Daily pricing data for Danaos dates back to 10/6/2006, and may be incomplete.
