Danaos Corporation (DAC) Historical Stock Data
97.45 ↓0.62 (-0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAC is up 0.41% a day on average. There have been 19 days where Danaos Corporation closed green and 11 days where DAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 98.68 | 97.45 | ↓$1.23 (-1.25%) | 97.26 | 99.88 | 58.75K |
| 2025-12-05 | 97.66 | 98.07 | ↑$0.41 (0.42%) | 97.24 | 98.71 | 44.18K |
| 2025-12-04 | 98.81 | 97.74 | ↓$1.07 (-1.08%) | 96.64 | 99.30 | 63.76K |
| 2025-12-03 | 96.63 | 98.52 | ↑$1.89 (1.96%) | 96.58 | 99.56 | 111.28K |
| 2025-12-02 | 96.52 | 96.58 | ↑$0.06 (0.06%) | 95.05 | 96.77 | 39.35K |
| 2025-12-01 | 97.80 | 97.30 | ↓$0.50 (-0.51%) | 96.76 | 98.45 | 86.01K |
| 2025-11-28 | 97.50 | 97.80 | ↑$0.30 (0.31%) | 97.00 | 98.08 | 38.78K |
| 2025-11-26 | 97.50 | 97.34 | ↓$0.16 (-0.16%) | 97.12 | 98.42 | 61.36K |
| 2025-11-25 | 97.00 | 97.03 | ↑$0.03 (0.03%) | 96.22 | 97.65 | 86.18K |
| 2025-11-24 | 93.70 | 96.77 | ↑$3.07 (3.28%) | 93.70 | 96.89 | 85.82K |
| 2025-11-21 | 93.30 | 93.43 | ↑$0.13 (0.14%) | 92.50 | 94.86 | 156.91K |
| 2025-11-20 | 94.88 | 93.00 | ↓$1.88 (-1.98%) | 92.86 | 96.39 | 129.14K |
| 2025-11-19 | 95.47 | 94.53 | ↓$0.94 (-0.98%) | 94.51 | 96.58 | 70.93K |
| 2025-11-18 | 94.21 | 96.39 | ↑$2.18 (2.31%) | 94.09 | 97.26 | 146.32K |
| 2025-11-17 | 94.50 | 95.25 | ↑$0.75 (0.79%) | 94.41 | 95.99 | 71.51K |
| 2025-11-14 | 94.22 | 94.61 | ↑$0.39 (0.41%) | 93.24 | 95.00 | 45.23K |
| 2025-11-13 | 94.85 | 95.01 | ↑$0.16 (0.17%) | 94.67 | 96.16 | 65.37K |
| 2025-11-12 | 94.21 | 95.25 | ↑$1.04 (1.10%) | 93.87 | 95.35 | 64.83K |
| 2025-11-11 | 94.65 | 94.41 | ↓$0.24 (-0.25%) | 93.69 | 95.01 | 47.86K |
| 2025-11-10 | 92.36 | 94.65 | ↑$2.29 (2.48%) | 92.36 | 95.00 | 86.67K |
| 2025-11-07 | 92.50 | 91.97 | ↓$0.53 (-0.57%) | 91.49 | 93.02 | 38.82K |
| 2025-11-06 | 91.86 | 92.44 | ↑$0.58 (0.63%) | 91.34 | 93.20 | 54.31K |
| 2025-11-05 | 89.13 | 91.86 | ↑$2.73 (3.06%) | 89.07 | 92.40 | 69.34K |
| 2025-11-04 | 90.32 | 89.60 | ↓$0.72 (-0.80%) | 89.32 | 90.85 | 77.09K |
| 2025-11-03 | 91.28 | 90.96 | ↓$0.32 (-0.35%) | 90.69 | 92.20 | 78.75K |
| 2025-10-31 | 90.25 | 91.01 | ↑$0.76 (0.84%) | 89.54 | 91.43 | 66.26K |
| 2025-10-30 | 89.51 | 89.96 | ↑$0.45 (0.50%) | 88.81 | 90.11 | 32.97K |
| 2025-10-29 | 89.34 | 90.05 | ↑$0.71 (0.79%) | 89.28 | 90.39 | 63.17K |
| 2025-10-28 | 88.36 | 89.11 | ↑$0.75 (0.85%) | 88.36 | 89.94 | 58.54K |
| 2025-10-27 | 88.10 | 88.07 | ↓$0.03 (-0.03%) | 87.62 | 88.81 | 58.28K |
Create an account or log in to view more rows.
$DAC might get a sell off today
$DAC will be green by open
$DAC Reinvest your dividends
$DAC Sleep well my bulls
sleep well
$DAC not good
$DAC wtf is going on?
$DAC HODLing
and buying more when I can.
$DAC come on bulls we can do it
don’t let bears win
$DAC flow comin
$DAC lets see if it can hold the line