NYSE · DAC

Danaos Corporation

Industrials · Marine Shipping

$157.99

Down-$0.52 (-0.33%)

Updated Oct 27, 2026, 11:20 PM

SID Score

5.3/10

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 26, 2026

Daily close

View OHLC price history

DAC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 26, 2026	$159.44	$160.42	$157.42	$157.99	143.35K
Oct 23, 2026	$158.61	$160.87	$157.03	$158.34	119.93K
Oct 22, 2026	$156.92	$159.17	$155.98	$157.81	161.89K
Oct 21, 2026	$158.26	$160.8299	$157.63	$158.49	116K
Oct 20, 2026	$156.52	$158.70	$155.61	$157.43	134.45K
Oct 19, 2026	$158.65	$160.75	$155.00	$156.48	101.79K
Oct 16, 2026	$159.85	$160.25	$156.6601	$158.17	119.1K
Oct 15, 2026	$158.91	$161.96	$158.0025	$158.72	163.06K
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