Danaos Corporation (DAC) Historical Stock Data
79.54 ↑1.51 (1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAC is down -0.20% a day on average. There have been 14 days where Danaos Corporation closed green and 16 days where DAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 78.41 | 79.54 | ↑$1.13 (1.44%) | 77.49 | 79.97 | 77.37K |
| 2025-03-31 | 78.42 | 78.03 | ↓$0.39 (-0.50%) | 76.66 | 78.42 | 67.56K |
| 2025-03-28 | 79.21 | 79.32 | ↑$0.11 (0.14%) | 77.82 | 79.61 | 101.97K |
| 2025-03-27 | 80.22 | 79.07 | ↓$1.15 (-1.43%) | 78.26 | 81.00 | 142.38K |
| 2025-03-26 | 80.50 | 80.57 | ↑$0.07 (0.09%) | 80.26 | 81.38 | 33.48K |
| 2025-03-25 | 81.66 | 80.80 | ↓$0.86 (-1.05%) | 80.62 | 81.94 | 59.78K |
| 2025-03-24 | 81.28 | 81.14 | ↓$0.14 (-0.17%) | 81.00 | 82.49 | 69.62K |
| 2025-03-21 | 83.10 | 81.28 | ↓$1.82 (-2.19%) | 80.95 | 83.34 | 105.13K |
| 2025-03-20 | 81.75 | 83.67 | ↑$1.92 (2.35%) | 81.48 | 83.80 | 101.55K |
| 2025-03-19 | 81.19 | 81.99 | ↑$0.80 (0.99%) | 80.06 | 82.20 | 68.15K |
| 2025-03-18 | 80.55 | 80.80 | ↑$0.25 (0.31%) | 79.58 | 80.95 | 47.40K |
| 2025-03-17 | 79.90 | 80.01 | ↑$0.11 (0.14%) | 79.60 | 81.30 | 88.85K |
| 2025-03-14 | 78.75 | 79.60 | ↑$0.85 (1.08%) | 77.57 | 79.62 | 77.41K |
| 2025-03-13 | 81.14 | 78.75 | ↓$2.39 (-2.95%) | 78.50 | 81.50 | 81.32K |
| 2025-03-12 | 80.97 | 80.87 | ↓$0.10 (-0.12%) | 79.70 | 81.17 | 62.07K |
| 2025-03-11 | 79.96 | 80.37 | ↑$0.41 (0.51%) | 79.00 | 80.86 | 50.47K |
| 2025-03-10 | 80.70 | 79.97 | ↓$0.73 (-0.90%) | 79.29 | 80.76 | 122.86K |
| 2025-03-07 | 79.15 | 80.70 | ↑$1.55 (1.96%) | 79.03 | 81.11 | 78.89K |
| 2025-03-06 | 78.64 | 79.40 | ↑$0.76 (0.97%) | 78.41 | 79.58 | 58.67K |
| 2025-03-05 | 77.97 | 78.36 | ↑$0.39 (0.50%) | 77.02 | 79.13 | 92.22K |
| 2025-03-04 | 76.00 | 77.42 | ↑$1.42 (1.87%) | 75.05 | 77.97 | 107.58K |
| 2025-03-03 | 79.12 | 77.21 | ↓$1.91 (-2.41%) | 76.81 | 79.33 | 111.90K |
| 2025-02-28 | 79.59 | 78.62 | ↓$0.97 (-1.22%) | 77.71 | 80.36 | 76.30K |
| 2025-02-27 | 81.36 | 79.51 | ↓$1.85 (-2.27%) | 79.30 | 81.66 | 126.42K |
| 2025-02-26 | 82.16 | 81.76 | ↓$0.40 (-0.49%) | 81.45 | 82.65 | 66.03K |
| 2025-02-25 | 82.63 | 81.81 | ↓$0.82 (-0.99%) | 81.51 | 83.34 | 135.55K |
| 2025-02-24 | 84.01 | 82.67 | ↓$1.34 (-1.60%) | 82.47 | 84.64 | 85.25K |
| 2025-02-21 | 85.99 | 84.72 | ↓$1.27 (-1.48%) | 84.48 | 86.60 | 105.34K |
| 2025-02-20 | 83.80 | 85.73 | ↑$1.93 (2.30%) | 83.80 | 85.74 | 86.43K |
| 2025-02-19 | 84.54 | 83.77 | ↓$0.77 (-0.91%) | 83.68 | 84.67 | 69.65K |
Create an account or log in to view more rows.
$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
$DAC just added more
$DAC good times
$DAC pressure
$DAC I hope I never have to work for anyone again after this
$DAC Burn burn burn
$DAC shorters eat my shit
$DAC Short again!!
