Danaos Corporation (DAC)

79.23Last Price

-0.60 (-0.75%)Change

Danaos Corporation is a leading internationalowner ofcontainerships, providing essential shipping services in global trade

The company specializes in the acquisition, operation, and leasing of a modern fleet of container vessels, which are utilized by various shipping lines to facilitate the transportation of goods across the world’s oceans. Danaos focuses on offering a range of maritime solutions that support increased efficiency, reliability, and cost-effectiveness in the shipping industry, while maintaining a commitment to high safety and environmental standards. Through strategic partnerships and long-term contracts, the company aims to navigate market dynamics and maintain a competitive edge within the maritime sector.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	80.00	80.82	79.06	79.23	82,922	79.23
1/30/2025	79.37	79.87	78.77	79.83	81,064	79.83
1/29/2025	77.60	78.79	77.13	78.79	66,770	78.79
1/28/2025	77.69	78.13	76.65	77.42	81,606	77.42
1/27/2025	77.27	78.86	77.21	77.82	80,798	77.82
1/24/2025	77.63	78.40	76.73	77.46	76,544	77.46
1/23/2025	76.87	78.80	76.87	77.55	86,446	77.55
1/22/2025	76.82	77.25	76.40	76.71	120,677	76.71
1/21/2025	77.45	77.93	76.67	77.17	148,904	77.17
1/17/2025	77.58	79.39	77.45	77.46	153,146	77.46
1/16/2025	79.79	80.25	77.86	77.95	147,259	77.95
1/15/2025	81.19	81.50	79.50	80.11	103,834	80.11
1/14/2025	78.50	80.58	78.30	79.93	155,083	79.93
1/13/2025	78.21	78.99	77.50	78.30	105,606	78.30
1/10/2025	79.74	79.74	77.37	78.21	156,756	78.21
1/08/2025	80.37	80.46	79.19	79.74	99,029	79.74
1/07/2025	80.05	80.85	79.69	80.48	106,079	80.48
1/06/2025	81.96	82.71	79.20	79.48	98,211	79.48
1/03/2025	83.09	83.09	81.25	81.54	94,221	81.54
1/02/2025	80.77	83.30	80.74	82.90	133,451	82.90
12/31/2024	78.84	0.00	80.07	80.07	0	80.07
12/30/2024	78.68	78.97	78.00	78.84	74,481	78.84
12/27/2024	79.01	79.75	78.58	78.91	73,197	78.91
12/26/2024	79.84	80.10	79.03	79.21	66,073	79.21
12/24/2024	79.55	80.93	79.41	79.84	79,117	79.84
12/23/2024	76.50	79.67	76.50	79.42	240,872	79.42
12/20/2024	76.06	77.58	75.52	76.40	130,596	76.40
12/19/2024	77.55	77.99	76.45	76.93	61,486	76.93
12/18/2024	77.56	78.16	76.69	76.93	90,788	76.93
12/17/2024	77.76	78.16	76.67	77.30	109,341	77.30
12/16/2024	79.22	79.67	77.84	78.13	148,434	78.13
12/13/2024	79.36	79.36	78.00	79.21	78,705	79.21
12/12/2024	78.63	79.56	77.93	78.95	65,700	78.95
12/11/2024	82.26	82.43	78.46	78.85	203,695	78.85
12/10/2024	82.00	82.65	81.38	82.15	126,748	82.15
12/09/2024	81.42	82.51	80.90	81.99	158,116	81.99
12/06/2024	80.88	81.80	80.72	81.37	245,512	81.37
12/05/2024	81.00	82.50	81.00	81.15	96,198	81.15
12/04/2024	82.40	82.83	80.17	80.75	121,076	80.75
12/03/2024	80.84	83.74	80.84	82.02	176,092	82.02
12/02/2024	79.50	81.05	79.42	80.34	181,996	80.34
11/29/2024	79.29	80.17	79.21	79.38	44,308	79.38
11/27/2024	79.22	79.88	78.25	79.01	146,551	79.01
11/26/2024	81.00	81.77	78.77	79.22	197,999	79.22
11/25/2024	84.77	85.18	80.83	80.86	253,695	80.86
11/22/2024	84.29	86.19	84.00	85.91	82,686	85.91
11/21/2024	84.79	84.89	83.02	84.61	103,175	84.61
11/20/2024	86.52	87.47	84.66	85.37	118,804	85.37
11/19/2024	86.00	86.46	85.50	86.33	85,360	86.33
11/18/2024	86.00	87.38	86.00	86.39	155,275	86.39
11/15/2024	86.17	86.50	84.64	85.76	104,045	85.76
11/14/2024	86.70	89.40	85.01	85.91	259,479	85.91
11/13/2024	82.64	86.17	82.64	86.03	242,800	86.03
11/12/2024	80.36	83.73	80.25	82.69	199,103	82.69
11/11/2024	81.60	82.21	80.80	81.11	139,543	81.11
11/08/2024	82.77	82.77	81.53	81.96	94,093	81.96
11/07/2024	82.23	83.67	81.64	82.97	90,493	82.97
11/06/2024	82.24	82.24	80.33	82.10	100,129	82.10
11/05/2024	81.57	83.00	81.57	82.54	51,654	82.54
11/04/2024	81.95	82.58	81.34	81.75	73,690	81.75
11/01/2024	82.55	83.76	81.77	81.95	83,659	81.95