Free Trial

Danaos (DAC) Stock Chart & Stock Price History

Danaos logo
$84.48 +0.85 (+1.02%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$82.63 -1.85 (-2.19%)
As of 05/23/2025 06:21 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Danaos Stock Price Performance

The Danaos (DAC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 6.74%, with a year-to-date return of 5.51%. In the past month, the stock has increased 4.74%, reflecting recent market activity.

As of the latest close, Danaos traded at $84.48 with a market cap of $1.60 billion and volume of 64,503 shares. Five years ago, the stock traded at $4.13, representing a 1,945.52% increase over that period. At the time, it had a market cap of $102.38 million and a volume of 74,719 shares.

Receive DAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Danaos and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.62%
1 Month
Performance
+4.74%
3 Month
Performance
+3.30%
Year-To-Date
Performance
+5.51%
1 Year
Performance
-6.74%
5 Year
Performance
+1,945.52%

DAC Stock Chart for Sunday, May, 25, 2025

Danaos Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$83.56$84.48
+1.10%
$84.65$82.7564,503 shs$1.60 billion
05/22/2025$84.71$83.56
-1.36%
$84.50$82.8573,781 shs$1.59 billion
05/21/2025$85.01$84.71
-0.35%
$85.75$84.5667,448 shs$1.61 billion
05/20/2025$86.84$85.01
-2.11%
$86.71$84.6146,455 shs$1.61 billion
05/19/2025$86.65$86.84
+0.22%
$87.48$86.0647,524 shs$1.65 billion
05/16/2025$85.84$86.65
+0.95%
$86.75$85.3258,215 shs$1.65 billion
05/15/2025$85.63$85.84
+0.25%
$86.24$84.6591,859 shs$1.63 billion
05/14/2025$88.77$85.63
-3.54%
$88.68$84.55138,063 shs$1.63 billion
05/13/2025$87.12$88.77
+1.90%
$89.50$87.15135,914 shs$1.69 billion
05/12/2025$83.21$87.12
+4.69%
$88.17$85.56194,445 shs$1.65 billion
05/09/2025$83.59$83.21
-0.45%
$84.00$82.6645,070 shs$1.58 billion
05/08/2025$80.79$83.59
+3.47%
$83.76$81.4761,102 shs$1.59 billion
05/07/2025$80.84$80.79
-0.06%
$81.35$80.2936,794 shs$1.53 billion
05/06/2025$82.03$80.84
-1.45%
$82.62$80.7367,905 shs$1.53 billion
05/05/2025$82.37$82.03
-0.41%
$83.02$81.1545,942 shs$1.56 billion
05/02/2025$80.47$82.37
+2.37%
$82.78$80.8253,982 shs$1.56 billion
05/01/2025$81.12$80.47
-0.81%
$81.50$79.4863,595 shs$1.53 billion
04/30/2025$80.52$81.12
+0.75%
$81.37$79.6840,256 shs$1.54 billion
04/29/2025$80.08$80.52
+0.55%
$80.81$79.8061,635 shs$1.53 billion
04/28/2025$80.66$80.08
-0.72%
$81.11$79.7068,753 shs$1.32 billion
04/25/2025$80.57$80.66
+0.11%
$81.53$79.5775,753 shs$1.53 billion
04/24/2025$79.68$80.57
+1.12%
$80.57$78.9355,144 shs$1.53 billion

This page (NYSE:DAC) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners