MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DAC — Danaos Corporation
NYSEDanaos Corporation
$165.15
+3.41(+2.11%)
- O
- 161.05
- H
- 165.25
- L
- 157.91
- V
- 212.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$165.15
Period Return+117.16%
Period High$165.25
Period Low$75.55
Avg Daily Volume87.9K
Total Trading Days365
DAC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $161.05 | $165.25 | $157.91 | $165.15 | +$3.41 | +2.11% | 212,237 | $163.87 | $157.91 $165.25 |
| Oct 1, 2026 | $155.50 | $161.80 | $155.50 | $161.74 | +$7.43 | +4.81% | 192,467 | $160.42 | $155.50 $161.80 |
| Sep 30, 2026 | $155.78 | $158.16 | $153.90 | $154.31 | $-0.17 | -0.11% | 84,344 | $155.48 | $153.90 $158.16 |
| Sep 29, 2026 | $152.73 | $154.99 | $152.61 | $154.48 | +$1.20 | +0.78% | 159,975 | $153.84 | $152.61 $154.99 |
| Sep 28, 2026 | $154.52 | $155.23 | $152.90 | $153.28 | $-0.86 | -0.56% | 81,712 | $153.88 | $152.90 $155.23 |
| Sep 25, 2026 | $154.93 | $154.93 | $151.00 | $154.14 | $-0.52 | -0.34% | 187,519 | $153.59 | $151.00 $154.93 |
| Sep 24, 2026 | $154.80 | $156.07 | $153.26 | $154.66 | +$0.24 | +0.16% | 153,689 | $154.74 | $153.26 $156.07 |
| Sep 23, 2026 | $156.01 | $156.63 | $153.30 | $154.42 | $-1.58 | -1.01% | 111,714 | $154.37 | $153.30 $156.63 |
| Sep 22, 2026 | $159.00 | $160.71 | $155.37 | $156.00 | $-3.61 | -2.26% | 149,291 | $156.38 | $155.37 $160.71 |
| Sep 21, 2026 | $161.07 | $163.13 | $159.25 | $159.61 | $-1.58 | -0.98% | 113,342 | $160.47 | $159.25 $163.13 |
| Sep 18, 2026 | $162.54 | $163.35 | $161.05 | $161.19 | $-1.21 | -0.75% | 115,028 | $161.65 | $161.05 $163.35 |
| Sep 17, 2026 | $159.49 | $163.64 | $159.49 | $162.40 | +$3.24 | +2.04% | 168,869 | $161.97 | $159.49 $163.64 |
| Sep 16, 2026 | $160.00 | $160.53 | $157.86 | $159.16 | $-0.43 | -0.27% | 174,114 | $159.68 | $157.86 $160.53 |
| Sep 15, 2026 | $157.77 | $159.73 | $156.54 | $159.59 | +$1.33 | +0.84% | 133,914 | $158.62 | $156.54 $159.73 |
| Sep 14, 2026 | $158.68 | $159.47 | $157.11 | $158.26 | $-1.07 | -0.67% | 117,481 | $158.17 | $157.11 $159.47 |
| Sep 11, 2026 | $157.21 | $159.38 | $156.82 | $159.33 | +$2.44 | +1.56% | 140,826 | $158.60 | $156.82 $159.38 |
| Sep 10, 2026 | $154.90 | $156.89 | $153.75 | $156.89 | +$2.20 | +1.42% | 135,499 | $155.64 | $153.75 $156.89 |
| Sep 9, 2026 | $153.41 | $155.39 | $152.00 | $154.69 | +$1.62 | +1.06% | 78,613 | $154.18 | $152.00 $155.39 |
| Sep 8, 2026 | $155.69 | $155.69 | $152.13 | $153.07 | $-2.19 | -1.41% | 107,589 | $153.76 | $152.13 $155.69 |
| Sep 4, 2026 | $154.15 | $155.44 | $154.15 | $155.26 | +$1.11 | +0.72% | 105,986 | $155.03 | $154.15 $155.44 |
| Sep 3, 2026 | $154.68 | $155.89 | $153.41 | $154.15 | +$0.84 | +0.55% | 138,125 | $154.46 | $153.41 $155.89 |
| Sep 2, 2026 | $150.93 | $153.49 | $149.02 | $153.31 | +$2.22 | +1.47% | 116,933 | $152.07 | $149.02 $153.49 |
| Sep 1, 2026 | $151.40 | $152.00 | $148.92 | $151.09 | $-0.39 | -0.26% | 102,229 | $150.77 | $148.92 $152.00 |
| Aug 31, 2026 | $151.31 | $151.91 | $149.92 | $151.48 | +$0.80 | +0.53% | 96,607 | $151.20 | $149.92 $151.91 |
| Aug 28, 2026 | $151.25 | $152.74 | $150.22 | $150.68 | $-0.57 | -0.38% | 98,111 | $151.05 | $150.22 $152.74 |
| Aug 27, 2026 | $148.71 | $151.25 | $148.71 | $151.25 | +$3.47 | +2.35% | 80,894 | $150.47 | $148.71 $151.25 |
| Aug 26, 2026 | $151.38 | $151.39 | $147.00 | $147.78 | $-4.80 | -3.15% | 146,329 | $148.12 | $147.00 $151.39 |
| Aug 25, 2026 | $150.22 | $152.98 | $149.00 | $152.58 | +$2.08 | +1.38% | 157,542 | $151.36 | $149.00 $152.98 |
| Aug 24, 2026 | $150.55 | $151.48 | $149.55 | $150.50 | +$0.75 | +0.50% | 139,827 | $150.63 | $149.55 $151.48 |
| Aug 21, 2026 | $150.33 | $152.52 | $149.02 | $149.75 | +$1.05 | +0.71% | 99,793 | $150.17 | $149.02 $152.52 |