Skip to main content
DAC logo

Danaos Corporation

DACNYSEIndustrialsMarine Shipping

$158.34Today:- (-)1Y +80.85%

As of Oct 23, 2026 close

Market cap
$2.89B
P/E (TTM)
5.35
Forward P/E
4.54
Dividend yield
5.45%
52-week range
$85.31$172.76
Volume (live)
-
Avg. volume (3M)
162.36K

Danaos (DAC) Historical Stock Prices

Analyze Danaos (DAC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Danaos (DAC) Interactive Price Chart

Interactive historical price chart showing Danaos stock price movements and trends across multiple time periods.

Loading chart...

DAC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DAC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026158.61160.87157.03158.34158.34119.93K
Oct 22, 2026156.92159.17155.98157.81157.81161.87K
Oct 21, 2026158.26160.83157.63158.49158.49115.99K
Oct 20, 2026156.52158.70155.61157.43157.43134.01K
Oct 19, 2026158.65160.75155.00156.48156.48101.71K
Oct 16, 2026159.85160.25156.66158.17158.17118.98K
Oct 15, 2026158.91161.96158.00158.72158.72162.00K
Oct 14, 2026164.79164.79159.39161.96161.96176.28K
Oct 13, 2026163.60165.84161.86164.93164.93224.39K
Oct 12, 2026170.19172.76169.25169.39163.39205.86K
Oct 9, 2026170.97171.09167.80169.09163.10216.55K
Oct 8, 2026166.86170.59166.83170.22164.19307.37K
Oct 7, 2026166.00168.15164.35164.48158.65328.41K
Oct 6, 2026165.00166.33163.38165.94160.06192.08K
Oct 5, 2026166.18167.77163.23165.82159.95148.57K
Oct 2, 2026161.05165.25157.91165.15159.30212.46K
Oct 1, 2026155.50161.80155.50161.74156.01193.13K
Sep 30, 2026155.78158.16153.90154.31148.8484.34K
Sep 29, 2026152.73154.99152.61154.48149.01159.97K
Sep 28, 2026154.52155.23152.90153.28147.8581.71K
Sep 25, 2026154.93154.93151.00154.14148.68187.52K
Sep 24, 2026154.80156.07153.26154.66149.18153.69K
Sep 23, 2026156.01156.63153.30154.42148.95111.71K
Sep 22, 2026159.00160.71155.37156.00150.47149.29K
Sep 21, 2026161.07163.13159.25159.61153.96113.34K
Sep 18, 2026162.54163.35161.05161.19155.48115.03K
Sep 17, 2026159.49163.64159.49162.40156.65168.87K
Sep 16, 2026160.00160.53157.86159.16153.52174.11K
Sep 15, 2026157.77159.73156.54159.59153.94133.93K
Sep 14, 2026158.68159.47157.11158.26152.65117.59K
Sep 11, 2026157.21159.38156.82159.33153.69140.82K
Sep 10, 2026154.90156.89153.75156.89151.33135.50K
Sep 9, 2026153.41155.39152.00154.69149.2178.61K
Sep 8, 2026155.69155.69152.13153.07147.65107.59K
Sep 4, 2026154.15155.44154.15155.26149.76105.98K
Sep 3, 2026154.68155.89153.41154.15148.69138.13K
Sep 2, 2026150.93153.49149.02153.31147.88117.29K
Sep 1, 2026151.40152.00148.92151.09145.74102.23K
Aug 31, 2026151.31151.91149.92151.48146.1196.61K
Aug 28, 2026151.25152.74150.22150.68145.3498.11K
Aug 27, 2026148.71151.25148.71151.25145.8980.89K
Aug 26, 2026151.38151.39147.00147.78142.55146.33K
Aug 25, 2026150.22152.98149.00152.58147.18157.54K
Aug 24, 2026150.55151.48149.55150.50145.17139.83K
Aug 21, 2026150.33152.52149.02149.75144.4599.79K
Aug 20, 2026147.50149.81147.18148.70143.4386.48K
Aug 19, 2026145.77147.73145.32147.60142.37108.57K
Aug 18, 2026146.50147.00144.50145.30140.15107.56K
Aug 17, 2026142.52146.80142.52146.28141.10115.19K
Aug 14, 2026141.50142.45140.09141.92136.8994.99K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.