Get the Stockscreener App
78.54
2.60%
+1.99
After Hours:
78.54
Danaos Corporation Stock (DAC) Price History
The historical daily chart and data for Danaos Corporation stock (DAC), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $78.54.
- Danaos Corporation all-time high stock price is $107.47, occurred on March 17, 2022.
- The lowest Danaos Corporation stock price recorded was $0.8498 on May 02, 2019. Since then, Danaos Corporation's stock price has risen over 9,142% to $78.54 now.
- The 52-week high stock price for DAC is $80.39, representing a 2.36% increase from the current share price, occurred on January 05, 2024.
- The 52-week low stock price for DAC is $53.89, indicating a -31.39% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Danaos Corporation (DAC) stock in the beginning of 2023 was $72.80. The stock closed the year at $52.66, a loss of over -27.66% for the year.
The table below shows more information about DAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $78.80 | $77.37 | $1.43 | 123,790.0 | +2.60% |
| May 02, 2024 | $77.28 | $76.50 | $0.785 | 51,483.0 | +0.22% |
| May 01, 2024 | $76.75 | $75.90 | $0.85 | 50,673.0 | -0.17% |
| Apr 30, 2024 | $76.84 | $75.67 | $1.17 | 87,748.0 | -0.75% |
| Apr 29, 2024 | $77.25 | $75.25 | $2.00 | 112,379.0 | +2.50% |
| Apr 26, 2024 | $75.80 | $74.36 | $1.44 | 69,046.0 | +1.66% |
| Apr 25, 2024 | $74.40 | $73.06 | $1.34 | 37,393.0 | +0.09% |
| Apr 24, 2024 | $74.86 | $73.62 | $1.24 | 81,814.0 | -0.57% |
| Apr 23, 2024 | $74.91 | $73.89 | $1.02 | 89,587.0 | +0.60% |
| Apr 22, 2024 | $74.00 | $72.72 | $1.28 | 79,543.0 | +1.27% |
| Apr 19, 2024 | $72.97 | $71.84 | $1.12 | 84,339.0 | +1.39% |
| Apr 18, 2024 | $72.92 | $71.79 | $1.13 | 77,902.0 | -0.15% |
| Apr 17, 2024 | $72.80 | $71.92 | $0.88 | 70,422.0 | -0.35% |
| Apr 16, 2024 | $72.65 | $71.32 | $1.33 | 85,071.0 | -0.08% |
| Apr 15, 2024 | $73.29 | $72.15 | $1.14 | 76,616.0 | +0.17% |
| Apr 12, 2024 | $73.64 | $72.15 | $1.49 | 62,486.0 | -1.82% |
| Apr 11, 2024 | $74.93 | $73.53 | $1.40 | 64,299.0 | +0.63% |
| Apr 10, 2024 | $73.96 | $72.75 | $1.21 | 105,932.0 | -0.22% |
| Apr 09, 2024 | $73.77 | $72.57 | $1.20 | 100,921.0 | -0.50% |
| Apr 08, 2024 | $74.15 | $73.35 | $0.80 | 81,613.0 | -0.31% |
| Apr 05, 2024 | $74.07 | $73.40 | $0.67 | 60,645.0 | +0.01% |
| Apr 04, 2024 | $75.02 | $73.79 | $1.23 | 68,339.0 | -1.02% |
Danaos Corporation Stock (DAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Danaos Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Danaos Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Danaos Corporation Stock (DAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $78.80 | $75.90 | $2.90 | 349,736.0 | +2.65% |
| Apr, 2024 | $77.25 | $71.32 | $5.93 | 1,836,392.0 | +5.97% |
| Mar, 2024 | $73.10 | $69.33 | $3.77 | 1,808,247.0 | +0.35% |
| Feb, 2024 | $77.44 | $70.10 | $7.34 | 2,094,263.0 | -5.68% |
| Jan, 2024 | $80.39 | $74.00 | $6.39 | 2,581,607.0 | +3.00% |
Danaos Corporation Stock (DAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $74.78 | $66.45 | $8.33 | 2,280,021.0 | +5.26% |
| Nov, 2023 | $70.56 | $62.37 | $8.19 | 2,469,347.0 | +6.19% |
| Oct, 2023 | $68.00 | $63.87 | $4.13 | 1,846,265.0 | +0.06% |
| Sep, 2023 | $67.76 | $63.37 | $4.40 | 1,848,677.0 | -1.34% |
| Aug, 2023 | $70.84 | $65.43 | $5.41 | 2,245,087.0 | -4.69% |
| Jul, 2023 | $71.65 | $64.05 | $7.60 | 2,132,701.0 | +5.43% |
| Jun, 2023 | $67.70 | $58.50 | $9.20 | 2,992,861.0 | +14.50% |
| May, 2023 | $64.11 | $53.89 | $10.22 | 3,436,611.0 | +0.69% |
| Apr, 2023 | $60.64 | $52.86 | $7.78 | 2,608,205.0 | +6.06% |
| Mar, 2023 | $60.39 | $51.19 | $9.20 | 2,925,483.0 | -6.10% |
| Feb, 2023 | $62.97 | $55.16 | $7.81 | 3,545,538.0 | -1.71% |
| Jan, 2023 | $59.45 | $51.98 | $7.47 | 2,596,864.0 | +12.38% |
Danaos Corporation Stock (DAC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $56.60 | $51.10 | $5.50 | 3,526,198.0 | -4.81% |
| Nov, 2022 | $62.49 | $53.07 | $9.42 | 4,636,224.0 | -2.43% |
| Oct, 2022 | $60.45 | $52.73 | $7.72 | 3,767,231.0 | +1.83% |
| Sep, 2022 | $72.14 | $53.54 | $18.60 | 4,798,071.0 | -19.60% |
| Aug, 2022 | $79.04 | $63.55 | $15.49 | 6,581,678.0 | -5.31% |
| Jul, 2022 | $73.47 | $55.71 | $17.76 | 5,105,376.0 | +15.90% |
| Jun, 2022 | $87.11 | $61.18 | $25.93 | 8,258,663.0 | -22.33% |
| May, 2022 | $88.91 | $72.61 | $16.30 | 8,788,971.0 | -0.61% |
| Apr, 2022 | $104.5 | $73.80 | $30.70 | 9,799,048.0 | -20.32% |
| Mar, 2022 | $107.5 | $86.88 | $20.59 | 11,164,370.0 | +9.51% |
| Feb, 2022 | $103.0 | $88.00 | $14.95 | 9,538,089.0 | +2.37% |
| Jan, 2022 | $92.17 | $68.20 | $23.97 | 11,020,014.0 | +22.57% |
2.88%
0.88%
Cap:
|
Volume (24h):