Danaos Stock Price History
NYSE: DACConsumer DiscretionaryMarine TransportationUSD
169.09-1.13 (-0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DAC price history at a glance
The price history for Danaos (DAC) on this page begins on October 16, 2006, when the stock closed at $286.30; it most recently closed at $169.09 on October 5, 2026. The highest price in this record is $563.64, reached on July 23, 2007; the latest close is 70.0% below that peak. Across the 19 complete calendar years in the table, DAC finished higher in 9 and lower in 10. Its best year was 2021 (+248.3%) and its worst was 2008 (-70.0%).
Over roughly 20 years the share price changed -40.9%, a -2.6% compound annual price return (excluding dividends). In the last 12 months alone, DAC has gained 98.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $563.64
- Date of high
- Jul 23, 2007
- Low since 2006
- $2.50
- Date of low
- Mar 16, 2020
- 52-week high
- $170.76
- 52-week low
- $83.67
- IPO year
- 2006
- Last close
- $169.09
DAC returns
1 week
+2.39%
1 month
+9.31%
3 months
+31.70%
6 months
+47.01%
Year to date
+79.54%
1 year
+98.21%
3 years
+155.38%
5 years
+141.38%
DAC price return, excluding dividends.
DAC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 169.09 | +77.52% |
| 2025 | 95.25 | +16.81% |
| 2024 | 81.54 | +10.10% |
| 2023 | 74.06 | +40.64% |
| 2022 | 52.66 | -29.46% |
| 2021 | 74.65 | +248.34% |
| 2020 | 21.43 | +133.19% |
| 2019 | 9.19 | -27.86% |
| 2018 | 12.74 | -37.24% |
| 2017 | 20.30 | -45.28% |
| 2016 | 37.10 | -55.76% |
| 2015 | 83.86 | +7.54% |
| 2014 | 77.98 | +1.46% |
| 2013 | 76.86 | +84.23% |
| 2012 | 41.72 | -11.04% |
| 2011 | 46.90 | -10.43% |
| 2010 | 52.36 | -16.14% |
| 2009 | 62.44 | -42.00% |
| 2008 | 107.66 | -70.00% |
| 2007 | 358.82 | +7.10% |
| 2006* | 335.02 | +17.02% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
DAC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 170.97 | 170.76 | 167.80 | 169.09 | -0.66% | |
| 166.86 | 170.59 | 166.83 | 170.22 | +3.49% | |
| 166.00 | 168.15 | 164.35 | 164.48 | -0.88% | |
| 165.00 | 166.33 | 163.38 | 165.94 | +0.07% | |
| 166.18 | 167.77 | 163.23 | 165.82 | +0.41% | |
| 161.05 | 165.25 | 157.91 | 165.15 | +2.11% | |
| 155.50 | 161.80 | 155.50 | 161.74 | +4.81% | |
| 155.78 | 158.16 | 153.90 | 154.31 | -0.11% | |
| 152.73 | 154.99 | 152.61 | 154.48 | +0.78% | |
| 154.52 | 155.23 | 152.90 | 153.28 | -0.56% | |
| 154.93 | 154.93 | 151.00 | 154.14 | -0.34% | |
| 154.80 | 156.07 | 153.26 | 154.66 | +0.16% | |
| 156.01 | 156.63 | 153.30 | 154.42 | -1.01% | |
| 159.00 | 160.71 | 155.37 | 156.00 | -2.26% | |
| 161.07 | 163.13 | 159.25 | 159.61 | -0.98% | |
| 162.54 | 163.35 | 161.05 | 161.19 | -0.75% | |
| 159.49 | 163.64 | 159.49 | 162.40 | +2.04% | |
| 160.00 | 160.53 | 157.86 | 159.16 | -0.27% | |
| 157.77 | 159.73 | 156.54 | 159.59 | +0.84% | |
| 158.68 | 159.47 | 157.11 | 158.26 | -0.67% | |
| 157.21 | 159.38 | 156.82 | 159.33 | +1.56% | |
| 154.90 | 156.89 | 153.75 | 156.89 | +1.42% | |
| 153.41 | 155.39 | 152.00 | 154.69 | +1.06% | |
| 155.69 | 155.69 | 152.13 | 153.07 | -1.41% | |
| 154.15 | 155.44 | 154.15 | 155.26 | +0.72% | |
| 154.68 | 155.89 | 153.41 | 154.15 | +0.55% | |
| 150.93 | 153.49 | 149.02 | 153.31 | +1.47% | |
| 151.40 | 152.00 | 148.92 | 151.09 | -0.26% | |
| 151.31 | 151.91 | 149.92 | 151.48 | +0.53% | |
| 151.25 | 152.74 | 150.22 | 150.68 | -0.38% | |
| 148.71 | 151.25 | 148.71 | 151.25 | +2.35% | |
| 151.38 | 151.39 | 147.00 | 147.78 | -3.15% | |
| 150.22 | 152.98 | 149.00 | 152.58 | +1.38% | |
| 150.55 | 151.48 | 149.55 | 150.50 | +0.50% | |
| 150.33 | 152.52 | 149.02 | 149.75 | +0.71% | |
| 147.50 | 149.81 | 147.18 | 148.70 | +0.75% | |
| 145.77 | 147.73 | 145.32 | 147.60 | +1.58% | |
| 146.50 | 147.00 | 144.50 | 145.30 | -0.67% | |
| 142.52 | 146.80 | 142.52 | 146.28 | +3.07% | |
| 141.50 | 142.45 | 140.10 | 141.92 | +1.10% | |
| 139.42 | 143.14 | 139.42 | 140.37 | +0.40% | |
| 135.02 | 139.81 | 134.00 | 139.81 | +3.55% | |
| 138.95 | 140.28 | 134.12 | 135.02 | -2.39% | |
| 140.76 | 141.20 | 137.82 | 138.32 | -1.71% | |
| 143.19 | 143.98 | 138.35 | 140.72 | -1.70% | |
| 142.07 | 145.31 | 140.43 | 143.15 | +3.27% | |
| 139.17 | 141.00 | 137.23 | 138.62 | -0.07% | |
| 142.00 | 142.00 | 135.50 | 138.72 | -2.36% | |
| 142.00 | 143.48 | 140.50 | 142.08 | +0.32% | |
| 142.47 | 143.48 | 140.45 | 141.63 | -0.31% | |
| 138.74 | 143.15 | 138.04 | 142.07 | +2.50% | |
| 140.66 | 141.21 | 137.97 | 138.60 | -1.29% | |
| 140.73 | 140.73 | 138.23 | 140.41 | +0.07% | |
| 139.59 | 141.99 | 137.79 | 140.31 | +0.06% | |
| 137.44 | 140.66 | 137.44 | 140.22 | +2.02% | |
| 132.00 | 138.19 | 131.74 | 137.44 | +3.97% | |
| 132.40 | 133.05 | 131.58 | 132.19 | +0.56% | |
| 127.72 | 131.71 | 127.00 | 131.46 | +2.89% | |
| 127.00 | 130.62 | 126.21 | 127.77 | +1.51% | |
| 129.43 | 129.43 | 124.60 | 125.87 | -3.57% | |
| 129.50 | 131.82 | 126.12 | 130.53 | +0.80% | |
| 130.31 | 130.31 | 128.00 | 129.50 | -0.07% | |
| 130.51 | 130.53 | 129.12 | 129.59 | +0.19% | |
| 129.00 | 131.45 | 128.69 | 129.35 | +0.75% | |
| 127.60 | 128.90 | 126.82 | 128.39 | +0.83% | |
| 127.38 | 127.60 | 124.25 | 127.33 | -0.10% | |
| 125.69 | 127.65 | 124.85 | 127.46 | +2.05% | |
| 125.15 | 126.00 | 124.39 | 124.90 | -0.35% | |
| 122.58 | 126.16 | 122.58 | 125.34 | +2.47% | |
| 124.37 | 125.25 | 121.95 | 122.32 | -0.70% | |
| 121.73 | 124.74 | 121.49 | 123.18 | +0.66% | |
| 122.23 | 122.76 | 121.03 | 122.37 | -0.32% | |
| 122.41 | 123.90 | 120.00 | 122.76 | -0.21% | |
| 124.02 | 124.49 | 122.00 | 123.02 | -1.09% | |
| 126.08 | 126.08 | 123.69 | 124.38 | -0.73% | |
| 127.33 | 128.80 | 124.96 | 125.29 | -1.73% | |
| 127.00 | 128.90 | 124.61 | 127.50 | +0.09% | |
| 125.90 | 128.58 | 124.59 | 127.39 | +1.14% | |
| 126.50 | 126.60 | 124.21 | 125.95 | -0.56% | |
| 128.27 | 129.69 | 124.37 | 126.66 | -2.24% | |
| 131.73 | 131.73 | 128.30 | 129.56 | -1.33% | |
| 131.58 | 132.76 | 129.52 | 131.31 | +0.01% | |
| 130.92 | 132.50 | 129.26 | 131.30 | +0.95% | |
| 129.88 | 131.11 | 129.42 | 130.07 | +1.14% | |
| 130.51 | 131.44 | 128.38 | 128.60 | -1.33% | |
| 130.16 | 130.70 | 127.17 | 130.34 | +0.77% | |
| 129.82 | 129.86 | 127.80 | 129.35 | +0.14% | |
| 129.78 | 131.18 | 128.66 | 129.17 | -0.60% | |
| 127.91 | 130.57 | 127.91 | 129.95 | +1.23% | |
| 128.33 | 130.76 | 127.99 | 128.37 | -0.33% | |
| 129.27 | 130.26 | 126.13 | 128.80 | +0.17% | |
| 124.57 | 129.93 | 124.03 | 128.58 | +2.69% | |
| 125.56 | 126.83 | 122.57 | 125.21 | -0.56% | |
| 127.51 | 127.71 | 124.51 | 125.92 | -1.25% | |
| 129.31 | 130.94 | 127.52 | 127.52 | -1.49% | |
| 130.19 | 132.45 | 128.55 | 129.45 | -1.07% | |
| 132.13 | 132.89 | 129.99 | 130.85 | -1.38% | |
| 133.15 | 134.78 | 129.95 | 132.68 | -0.11% | |
| 130.56 | 134.00 | 130.56 | 132.82 | +2.32% | |
| 131.33 | 132.35 | 129.07 | 129.81 | -1.72% | |
| 130.08 | 132.80 | 128.85 | 132.08 | +1.46% | |
| 132.21 | 133.33 | 128.83 | 130.18 | -2.05% | |
| 133.38 | 134.18 | 128.78 | 132.91 | +0.39% | |
| 132.90 | 134.60 | 130.12 | 132.40 | -0.32% | |
| 126.34 | 133.84 | 126.34 | 132.83 | -0.38% | |
| 135.00 | 135.06 | 131.37 | 133.34 | -0.96% | |
| 133.15 | 135.21 | 132.85 | 134.63 | +1.78% | |
| 131.56 | 132.70 | 130.69 | 132.27 | +1.14% | |
| 128.31 | 131.78 | 126.72 | 130.78 | +2.56% | |
| 124.03 | 128.41 | 123.01 | 127.51 | +3.37% | |
| 119.88 | 124.45 | 119.88 | 123.35 | +2.99% | |
| 120.39 | 120.39 | 117.19 | 119.77 | -0.53% | |
| 123.64 | 123.93 | 119.82 | 120.41 | +0.49% | |
| 121.00 | 122.15 | 119.00 | 119.82 | -1.09% | |
| 120.90 | 121.21 | 119.61 | 121.14 | +0.63% | |
| 117.79 | 120.70 | 117.79 | 120.38 | +2.56% | |
| 117.08 | 118.09 | 116.37 | 117.38 | -0.13% | |
| 117.98 | 118.99 | 117.00 | 117.53 | -0.10% | |
| 115.80 | 117.69 | 115.45 | 117.65 | +2.29% | |
| 118.00 | 118.00 | 114.57 | 115.02 | -2.27% | |
| 117.47 | 118.65 | 116.09 | 117.69 | -0.09% | |
| 118.78 | 118.97 | 117.23 | 117.80 | -0.83% | |
| 116.50 | 119.65 | 116.50 | 118.78 | +2.18% | |
| 118.66 | 120.00 | 115.37 | 116.25 | -1.82% | |
| 116.28 | 118.90 | 115.77 | 118.41 | +1.79% | |
| 115.21 | 117.60 | 115.21 | 116.33 | +1.14% | |
| 116.72 | 116.72 | 114.71 | 115.02 | -1.21% | |
| 117.74 | 117.97 | 115.31 | 116.43 | -0.68% | |
| 116.63 | 117.41 | 113.46 | 117.23 | +1.71% | |
| 115.41 | 116.83 | 114.19 | 115.26 | -1.19% | |
| 115.43 | 117.05 | 115.36 | 116.65 | +1.06% | |
| 113.50 | 116.22 | 113.25 | 115.43 | +1.12% | |
| 112.67 | 114.99 | 112.67 | 114.15 | +1.34% | |
| 110.69 | 113.00 | 110.69 | 112.64 | +2.60% | |
| 111.73 | 111.76 | 108.54 | 109.79 | -0.86% | |
| 111.33 | 112.52 | 110.00 | 110.74 | -1.44% | |
| 113.58 | 114.37 | 112.28 | 112.36 | -0.73% | |
| 115.54 | 115.54 | 112.66 | 113.19 | -2.51% | |
| 114.21 | 116.90 | 113.65 | 116.10 | +1.76% | |
| 111.58 | 114.73 | 110.80 | 114.09 | +2.14% | |
| 114.66 | 114.66 | 110.88 | 111.70 | -1.87% | |
| 112.83 | 114.42 | 111.63 | 113.83 | -0.07% | |
| 111.82 | 114.15 | 111.82 | 113.91 | +2.20% | |
| 111.47 | 112.50 | 110.60 | 111.46 | +0.68% | |
| 108.17 | 111.31 | 107.33 | 110.71 | +3.44% | |
| 108.92 | 108.92 | 106.27 | 107.03 | -1.76% | |
| 113.00 | 113.00 | 108.31 | 108.95 | -4.03% | |
| 112.50 | 115.10 | 112.49 | 113.53 | +0.66% | |
| 112.56 | 114.68 | 111.35 | 112.79 | +0.48% | |
| 109.50 | 112.58 | 108.20 | 112.25 | +2.12% | |
| 110.73 | 111.67 | 108.20 | 109.92 | -1.02% | |
| 113.23 | 113.23 | 110.00 | 111.05 | -1.92% | |
| 114.93 | 116.27 | 111.14 | 113.22 | -1.71% | |
| 114.96 | 116.17 | 111.65 | 115.19 | -2.61% | |
| 118.65 | 118.83 | 115.00 | 118.28 | +0.28% | |
| 116.42 | 118.45 | 116.20 | 117.95 | +1.19% | |
| 114.16 | 116.85 | 113.04 | 116.56 | +2.04% | |
| 111.93 | 114.23 | 110.28 | 114.23 | +2.38% | |
| 108.60 | 111.92 | 108.24 | 111.57 | +2.77% | |
| 109.30 | 109.30 | 106.66 | 108.56 | -1.29% | |
| 107.50 | 109.98 | 107.50 | 109.98 | +2.13% | |
| 107.31 | 108.71 | 106.99 | 107.69 | -0.29% | |
| 107.49 | 108.47 | 107.06 | 108.00 | +0.64% | |
| 107.99 | 108.87 | 106.51 | 107.31 | -0.68% | |
| 105.00 | 108.13 | 105.00 | 108.05 | +2.79% | |
| 106.60 | 107.00 | 103.70 | 105.12 | -1.09% | |
| 105.71 | 106.69 | 104.72 | 106.28 | +1.26% | |
| 105.20 | 107.60 | 103.58 | 104.96 | +1.90% | |
| 101.97 | 104.03 | 101.00 | 103.00 | +0.90% | |
| 100.37 | 102.37 | 100.37 | 102.08 | +1.61% | |
| 100.65 | 101.97 | 100.00 | 100.46 | -0.51% | |
| 102.58 | 103.25 | 99.99 | 100.98 | -1.47% | |
| 104.32 | 104.32 | 101.10 | 102.49 | -1.27% | |
| 102.68 | 104.36 | 101.72 | 103.81 | +0.35% | |
| 103.91 | 104.06 | 102.59 | 103.45 | -1.23% | |
| 103.53 | 104.83 | 102.33 | 104.74 | +1.69% | |
| 103.20 | 103.87 | 102.42 | 103.00 | +0.59% | |
| 102.00 | 103.00 | 101.57 | 102.40 | +1.04% | |
| 101.42 | 102.44 | 100.14 | 101.35 | +0.64% | |
| 101.45 | 102.23 | 100.46 | 100.71 | -0.11% | |
| 100.99 | 101.60 | 100.00 | 100.82 | +0.21% | |
| 99.90 | 101.20 | 99.70 | 100.61 | +1.30% | |
| 99.41 | 100.35 | 98.41 | 99.32 | -0.04% | |
| 101.00 | 101.31 | 99.22 | 99.36 | -2.03% | |
| 100.50 | 101.72 | 99.25 | 101.42 | +0.86% | |
| 100.32 | 101.62 | 100.32 | 100.56 | +0.39% | |
| 100.98 | 101.98 | 99.76 | 100.17 | -0.39% | |
| 98.73 | 102.20 | 98.44 | 100.56 | +1.85% | |
| 98.46 | 98.73 | 97.82 | 98.73 | -0.10% | |
| 98.65 | 99.25 | 98.08 | 98.83 | +0.61% | |
| 96.14 | 98.64 | 96.00 | 98.23 | +2.44% | |
| 94.51 | 96.90 | 94.27 | 95.89 | +1.66% | |
| 95.01 | 96.00 | 94.00 | 94.32 | -0.98% | |
| 94.20 | 95.75 | 93.34 | 95.25 | +1.14% | |
| 93.66 | 94.54 | 93.66 | 94.18 | +0.22% | |
| 95.17 | 95.17 | 93.78 | 93.97 | -1.16% | |
| 94.62 | 95.47 | 93.98 | 95.07 | +0.38% | |
| 94.19 | 94.77 | 93.65 | 94.71 | +0.04% | |
| 95.00 | 95.14 | 94.12 | 94.67 | -0.19% | |
| 94.87 | 95.40 | 94.25 | 94.85 | +0.40% | |
| 92.12 | 95.27 | 92.12 | 94.47 | +2.47% | |
| 93.50 | 94.63 | 92.02 | 92.19 | -1.64% | |
| 93.75 | 95.13 | 93.58 | 93.73 | -0.12% | |
| 95.07 | 95.50 | 93.45 | 93.84 | -0.76% | |
| 94.02 | 95.14 | 94.02 | 94.56 | -0.17% | |
| 93.60 | 95.00 | 93.50 | 94.72 | +0.86% | |
| 94.42 | 95.05 | 92.78 | 93.91 | -0.12% | |
| 94.08 | 95.10 | 93.69 | 94.02 | -1.14% | |
| 95.93 | 96.20 | 94.51 | 95.10 | -0.87% | |
| 97.45 | 97.72 | 95.50 | 95.93 | -1.56% | |
| 98.68 | 100.00 | 97.20 | 97.45 | -0.63% | |
| 97.66 | 98.71 | 97.19 | 98.07 | +0.34% | |
| 98.81 | 99.42 | 96.64 | 97.74 | -0.79% | |
| 96.63 | 99.56 | 96.58 | 98.52 | +2.01% | |
| 96.52 | 96.77 | 95.05 | 96.58 | -0.74% | |
| 97.80 | 98.49 | 96.76 | 97.30 | -0.51% | |
| 97.50 | 98.08 | 97.00 | 97.80 | +0.47% | |
| 97.50 | 98.42 | 97.12 | 97.34 | +0.32% | |
| 97.00 | 97.65 | 96.22 | 97.03 | +0.27% | |
| 93.70 | 96.89 | 93.70 | 96.77 | +3.57% | |
| 93.30 | 94.86 | 92.50 | 93.43 | +0.46% | |
| 94.88 | 96.39 | 92.83 | 93.00 | -1.62% | |
| 95.47 | 96.58 | 94.44 | 94.53 | -1.93% | |
| 94.21 | 97.26 | 94.09 | 96.39 | +1.20% | |
| 94.50 | 95.99 | 94.41 | 95.25 | +0.68% | |
| 94.22 | 95.00 | 93.24 | 94.61 | -0.42% | |
| 94.85 | 96.16 | 94.67 | 95.01 | -0.25% | |
| 94.21 | 95.35 | 93.87 | 95.25 | +0.89% | |
| 94.65 | 95.01 | 93.69 | 94.41 | -0.25% | |
| 92.36 | 95.00 | 92.36 | 94.65 | +2.91% | |
| 92.50 | 93.02 | 91.48 | 91.97 | -0.51% | |
| 91.86 | 93.20 | 91.34 | 92.44 | +0.63% | |
| 89.13 | 92.40 | 89.07 | 91.86 | +2.52% | |
| 90.32 | 90.85 | 89.32 | 89.60 | -1.50% | |
| 91.28 | 92.20 | 90.69 | 90.96 | -0.05% | |
| 90.25 | 91.43 | 89.50 | 91.01 | +1.17% | |
| 89.51 | 90.11 | 88.81 | 89.96 | -0.10% | |
| 89.34 | 90.39 | 89.25 | 90.05 | +1.05% | |
| 88.36 | 89.94 | 88.36 | 89.11 | +1.18% | |
| 88.10 | 88.81 | 87.62 | 88.07 | +0.57% | |
| 87.83 | 88.00 | 86.82 | 87.57 | +0.36% | |
| 86.83 | 88.00 | 86.75 | 87.26 | +0.77% | |
| 86.23 | 86.85 | 85.60 | 86.59 | +0.76% | |
| 86.00 | 86.82 | 85.31 | 85.94 | -0.26% | |
| 86.84 | 87.77 | 85.97 | 86.16 | -0.74% | |
| 86.43 | 87.27 | 85.87 | 86.80 | +0.86% | |
| 86.10 | 87.36 | 85.60 | 86.06 | +0.23% | |
| 84.05 | 86.47 | 84.05 | 85.86 | +2.15% | |
| 83.82 | 84.78 | 83.67 | 84.05 | -0.66% | |
| 84.45 | 86.12 | 84.04 | 84.61 | +0.50% | |
| 85.00 | 85.94 | 83.56 | 84.19 | -1.31% | |
| 87.09 | 87.20 | 85.22 | 85.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DAC chart for longer ranges.