Danaos Corporation (DAC)

Historical Prices For Danaos Corporation (DAC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	86.83	88.00	86.75	87.26	61,200	87.26
10/22/2025	86.23	86.85	85.60	86.59	44,605	86.59
10/21/2025	86.00	86.82	85.31	85.94	44,532	85.94
10/20/2025	86.84	87.77	85.97	86.16	54,319	86.16
10/17/2025	86.43	87.27	85.87	86.80	35,584	86.80
10/16/2025	86.10	87.36	85.60	86.06	59,075	86.06
10/15/2025	84.05	86.47	84.05	85.86	110,345	85.86
10/14/2025	83.82	84.78	83.67	84.05	69,383	84.05
10/13/2025	84.45	86.12	84.03	84.61	81,288	84.61
10/10/2025	85.00	85.94	83.56	84.19	101,695	84.19
10/09/2025	87.09	87.20	85.22	85.31	71,968	85.31
10/08/2025	87.35	88.44	86.43	86.94	88,921	86.94
10/07/2025	88.50	88.83	85.14	87.35	105,271	87.35
10/06/2025	88.71	89.10	87.94	88.53	68,948	88.53
10/03/2025	88.58	89.36	88.39	88.83	50,463	88.83
10/02/2025	89.14	90.19	88.46	88.46	61,211	88.46
10/01/2025	89.73	90.18	89.15	89.36	76,148	89.36
9/30/2025	89.47	90.54	89.22	89.81	69,732	89.81
9/29/2025	91.92	92.11	89.74	90.05	89,065	90.05
9/26/2025	93.09	93.29	91.61	91.95	57,741	91.95
9/25/2025	93.10	93.59	92.04	92.95	57,348	92.95
9/24/2025	92.80	93.90	92.35	93.02	67,482	93.02
9/23/2025	93.23	93.95	92.41	92.66	49,755	92.66
9/22/2025	92.54	93.26	92.45	92.72	41,351	92.72
9/19/2025	94.40	94.40	91.48	92.60	167,336	92.60
9/18/2025	94.93	95.21	94.00	94.45	53,688	94.45
9/17/2025	94.51	95.52	94.19	94.93	41,767	94.93
9/16/2025	95.50	95.50	94.01	94.65	58,613	94.65
9/15/2025	94.75	96.00	94.66	95.01	68,768	95.01
9/12/2025	94.77	95.78	94.22	94.63	58,721	94.63
9/11/2025	93.59	95.14	93.13	94.80	68,685	94.80
9/10/2025	95.66	95.79	93.29	93.86	98,106	93.86
9/09/2025	95.23	96.41	95.09	96.14	57,778	96.14
9/08/2025	95.46	96.00	94.81	95.77	67,019	95.77
9/05/2025	93.77	95.46	93.70	95.46	55,927	95.46
9/04/2025	94.75	95.48	92.91	93.94	96,383	93.94
9/03/2025	92.39	94.76	92.33	94.68	72,693	94.68
9/02/2025	91.75	92.65	90.71	92.25	66,335	92.25
8/29/2025	92.00	92.44	91.20	91.97	62,082	91.97
8/28/2025	92.04	92.47	90.94	91.95	61,492	91.95
8/27/2025	92.04	92.52	91.50	92.04	71,940	92.04
8/26/2025	92.02	92.64	91.72	91.81	112,739	91.81
8/25/2025	93.58	93.58	92.31	92.47	97,323	92.47
8/22/2025	92.68	94.87	92.66	93.55	148,402	93.55
8/21/2025	92.53	92.93	91.56	92.68	51,427	92.68
8/20/2025	91.36	93.50	91.36	92.13	57,291	92.13
8/19/2025	93.16	93.98	91.66	92.03	57,676	92.03
8/18/2025	92.57	94.28	91.50	94.10	59,825	94.10
8/15/2025	92.94	93.55	92.58	92.58	38,588	92.58
8/14/2025	94.00	94.00	93.00	93.13	57,761	93.13
8/13/2025	94.20	94.93	93.94	93.98	71,372	93.98
8/12/2025	95.19	96.00	94.29	94.50	51,464	94.50
8/11/2025	94.11	95.94	93.76	94.73	54,870	94.73
8/08/2025	94.96	96.40	94.31	94.63	48,075	94.63
8/07/2025	95.42	95.69	93.89	94.30	55,619	94.30
8/06/2025	93.36	96.47	93.15	95.07	156,864	95.07
8/05/2025	90.50	93.11	90.00	92.82	103,114	92.82
8/04/2025	91.16	92.40	90.94	92.34	51,580	92.34
8/01/2025	91.94	91.94	90.08	91.21	56,820	91.21
7/31/2025	91.41	93.27	91.41	91.81	52,748	91.81
7/30/2025	93.69	94.00	91.25	92.05	60,960	92.05
7/29/2025	92.71	93.98	92.25	93.98	50,439	93.98
7/28/2025	92.24	93.22	91.64	93.20	57,186	93.20
7/25/2025	92.09	92.44	91.66	92.24	49,953	92.24