NASDAQ · DAC

Danaos Corporation

Industrials · Marine Shipping

$161.96

Down-$3.24 (-2.00%)

Updated Oct 15, 2026, 10:26 PM

SID Score

5.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · DAC

DAC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 14, 2026

Daily close

View OHLC price history

DAC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 14, 2026	$164.79	$164.79	$159.39	$161.96	177.27K
Oct 13, 2026	$163.60	$165.835	$161.86	$164.93	245.38K
Oct 12, 2026	$170.19	$172.7616	$169.25	$169.39	206.11K
Oct 9, 2026	$170.97	$171.09	$167.80	$169.09	216.55K
Oct 8, 2026	$166.86	$170.59	$166.83	$170.22	307.37K
Oct 7, 2026	$166.00	$168.15	$164.35	$164.48	328.41K
Oct 6, 2026	$165.00	$166.33	$163.38	$165.94	192.08K
Oct 5, 2026	$166.18	$167.77	$163.2308	$165.82	148.57K
Oct 2, 2026	$161.05	$165.25	$157.91	$165.15	212.46K
Oct 1, 2026	$155.50	$161.80	$155.50	$161.74	193.13K
Sep 30, 2026	$155.78	$158.1599	$153.90	$154.31	84.34K
Sep 29, 2026	$152.73	$154.99	$152.61	$154.48	159.98K
Sep 28, 2026	$154.52	$155.23	$152.90	$153.28	81.71K
Sep 25, 2026	$154.93	$154.93	$151.00	$154.14	187.52K
Sep 24, 2026	$154.80	$156.07	$153.26	$154.66	153.69K
Sep 23, 2026	$156.01	$156.63	$153.30	$154.42	111.71K
Sep 22, 2026	$159.00	$160.705	$155.365	$156.00	149.29K
Sep 21, 2026	$161.07	$163.13	$159.25	$159.61	113.34K
Sep 18, 2026	$162.54	$163.35	$161.05	$161.19	115.03K
Sep 17, 2026	$159.49	$163.64	$159.49	$162.40	168.87K
Sep 16, 2026	$160.00	$160.53	$157.86	$159.16	174.11K