Danaos Corporation (DAC)
78.36
0.00 (0.00%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 77.97 | 79.13 | 77.02 | 78.36 | 92,218 | 78.36 |
| 3/04/2025 | 76.00 | 77.97 | 75.05 | 77.42 | 107,582 | 77.42 |
| 3/03/2025 | 79.12 | 79.33 | 76.81 | 77.21 | 111,902 | 77.21 |
| 2/28/2025 | 79.59 | 80.36 | 77.71 | 78.62 | 76,303 | 78.62 |
| 2/27/2025 | 81.36 | 81.66 | 79.30 | 79.51 | 126,339 | 79.51 |
| 2/26/2025 | 82.16 | 82.65 | 81.45 | 81.76 | 65,925 | 81.76 |
| 2/25/2025 | 82.63 | 83.34 | 81.51 | 81.81 | 135,553 | 81.81 |
| 2/24/2025 | 84.01 | 84.64 | 82.47 | 82.67 | 85,247 | 82.67 |
| 2/21/2025 | 85.99 | 86.60 | 84.48 | 84.72 | 105,336 | 84.72 |
| 2/20/2025 | 83.80 | 85.74 | 83.80 | 85.73 | 86,323 | 85.73 |
| 2/19/2025 | 84.54 | 84.67 | 83.68 | 83.77 | 69,653 | 83.77 |
| 2/18/2025 | 83.96 | 85.73 | 83.65 | 84.74 | 187,063 | 84.74 |
| 2/14/2025 | 83.01 | 84.02 | 82.13 | 83.97 | 93,093 | 83.97 |
| 2/13/2025 | 82.56 | 83.85 | 81.99 | 82.52 | 109,348 | 82.52 |
| 2/12/2025 | 83.57 | 83.84 | 82.21 | 82.90 | 123,596 | 82.90 |
| 2/11/2025 | 81.61 | 84.19 | 81.50 | 84.15 | 268,840 | 84.15 |
| 2/10/2025 | 80.25 | 81.64 | 79.19 | 80.95 | 155,027 | 80.95 |
| 2/07/2025 | 79.68 | 80.48 | 79.35 | 80.03 | 114,485 | 80.03 |
| 2/06/2025 | 79.78 | 80.20 | 79.07 | 79.60 | 98,430 | 79.60 |
| 2/05/2025 | 79.97 | 80.40 | 79.50 | 79.79 | 82,348 | 79.79 |
| 2/04/2025 | 78.49 | 81.24 | 78.37 | 80.15 | 73,710 | 80.15 |
| 2/03/2025 | 78.37 | 78.75 | 77.05 | 78.48 | 127,184 | 78.48 |
| 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 |