Danaos (DAC) Stock Chart & Stock Price History → The CHIPS Act Motherlode (From True Market Insiders) (Ad) Free DAC Stock Alerts $85.15 -0.16 (-0.19%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Danaos Stock Price Performance5 Day Performance+0.67%1 Month Performance+16.71%3 Month Performance+18.81%6 Month Performance+24.71%Year-To-Date Performance+14.97%1 Year Performance+38.07% 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 Email Address Ad Crypto 101 MediaShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. DAC Stock Chart for Sunday, May, 19, 2024 DAC Chart by TradingView Danaos Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$85.24$85.13-0.13%$86.35$84.84118,777 shs$1.65 billion05/16/2024$84.45$85.24+0.94%$85.77$83.86105,777 shs$1.66 billion05/15/2024$84.58$84.45-0.15%$85.00$83.4886,786 shs$1.64 billion05/14/2024$83.31$84.58+1.52%$84.68$82.65120,197 shs$1.64 billion05/13/2024$82.82$83.31+0.59%$83.87$82.8181,103 shs$1.62 billion05/10/2024$82.88$82.85-0.04%$84.73$82.05190,034 shs$1.61 billion Get the Latest News and Ratings for DAC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Danaos and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$81.08$82.88+2.22%$82.97$81.24121,621 shs$1.61 billion05/08/2024$80.10$81.08+1.22%$81.13$79.9794,336 shs$1.57 billion05/07/2024$79.04$80.10+1.34%$80.19$79.3778,182 shs$1.56 billion05/06/2024$78.54$79.04+0.64%$80.17$78.3197,771 shs$1.53 billion05/03/2024$76.55$78.54+2.60%$78.80$77.37123,457 shs$1.53 billion05/02/2024$76.36$76.55+0.25%$77.29$76.5051,687 shs$1.49 billion05/01/2024$76.51$76.36-0.20%$76.67$75.9054,240 shs$1.48 billion04/30/2024$77.06$76.51-0.71%$76.84$75.6891,571 shs$1.49 billion04/29/2024$75.21$77.06+2.46%$77.25$75.41112,590 shs$1.50 billion04/26/2024$74.06$75.43+1.85%$75.79$74.7869,120 shs$1.46 billion04/25/2024$73.91$74.06+0.20%$74.40$73.0639,231 shs$1.44 billion04/24/2024$74.29$73.91-0.51%$74.86$73.6381,792 shs$1.44 billion04/23/2024$73.89$74.29+0.54%$74.91$73.8990,022 shs$1.44 billion04/22/2024$72.96$73.89+1.27%$74.00$72.7279,653 shs$1.43 billion04/19/2024$72.02$72.96+1.31%$72.97$71.8584,233 shs$1.42 billion04/18/2024$72.07$72.02-0.07%$72.92$71.7978,161 shs$1.40 billion04/17/2024$72.32$72.07-0.35%$72.80$71.9270,837 shs$1.40 billion04/16/2024$72.39$72.32-0.10%$72.63$71.3285,071 shs$1.40 billion04/15/2024$72.26$72.39+0.18%$73.14$72.1878,435 shs$1.41 billion04/12/2024$73.59$72.26-1.81%$73.64$72.1562,486 shs$1.40 billion04/11/2024$73.18$73.59+0.56%$74.93$73.5364,301 shs$1.43 billion04/10/2024$73.30$73.18-0.16%$73.96$72.75105,973 shs$1.42 billion04/09/2024$73.67$73.30-0.50%$73.77$72.57100,921 shs$1.42 billion04/08/2024$73.90$73.67-0.31%$74.14$73.3586,130 shs$1.43 billion04/05/2024$73.89$73.90+0.01%$74.07$73.4060,445 shs$1.44 billion04/04/2024$74.63$73.89-0.99%$75.02$73.8068,339 shs$1.43 billion04/03/2024$71.99$74.63+3.67%$75.41$72.54212,702 shs$1.45 billion04/02/2024$72.47$71.99-0.66%$72.52$71.9273,194 shs$1.40 billion04/01/2024$72.20$72.47+0.37%$72.98$72.1554,526 shs$1.41 billion03/29/2024$72.11$72.20+0.12%$73.10$72.0075,219 shs$1.40 billion03/28/2024$72.54$72.11-0.59%$73.07$72.0075,219 shs$1.40 billion03/27/2024$71.97$72.54+0.79%$72.79$72.1054,483 shs$1.41 billion03/26/2024$72.02$71.97-0.07%$72.54$71.5792,284 shs$1.40 billion03/25/2024$71.55$72.02+0.66%$72.26$71.5573,553 shs$1.40 billionThe Overlooked Retirement Asset You Probably Don’t Own (Ad)4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now.03/22/2024$71.76$71.54-0.31%$72.06$71.3462,147 shs$1.39 billion03/21/2024$71.20$71.76+0.79%$72.20$71.1895,115 shs$1.39 billion03/20/2024$70.10$71.20+1.57%$71.54$69.33148,735 shs$1.38 billion03/19/2024$70.20$70.10-0.14%$70.25$69.6374,372 shs$1.36 billion03/18/2024$70.13$70.20+0.10%$70.53$69.5481,987 shs$1.36 billion03/15/2024$70.08$70.01-0.10%$70.68$69.6896,916 shs$1.36 billion03/14/2024$70.81$70.08-1.03%$70.67$69.8077,523 shs$1.36 billion03/13/2024$71.73$70.81-1.28%$71.65$70.7074,015 shs$1.38 billion03/12/2024$70.41$71.73+1.87%$71.77$70.5483,566 shs$1.39 billion03/11/2024$70.60$70.41-0.27%$70.60$70.0476,928 shs$1.37 billion03/08/2024$71.45$70.63-1.15%$71.93$70.40118,874 shs$1.38 billion03/07/2024$71.43$71.45+0.03%$71.97$71.0980,278 shs$1.39 billion03/06/2024$69.63$71.43+2.59%$71.75$69.60102,140 shs$1.39 billion03/05/2024$69.70$69.63-0.10%$71.18$69.5397,679 shs$1.36 billion03/04/2024$72.46$69.70-3.81%$72.21$69.62156,202 shs$1.36 billion03/01/2024$72.01$72.50+0.68%$72.76$72.16131,446 shs$1.41 billion02/29/2024$72.24$72.01-0.31%$72.93$71.6597,563 shs$1.40 billion02/28/2024$72.78$72.24-0.75%$73.57$72.1156,728 shs$1.41 billion02/27/2024$72.70$72.78+0.11%$73.45$72.1378,049 shs$1.48 billion02/26/2024$73.40$72.70-0.95%$73.15$72.3272,505 shs$1.48 billion02/23/2024$72.26$73.33+1.47%$73.49$72.0279,988 shs$1.49 billion02/22/2024$72.25$72.26+0.02%$72.84$71.7696,044 shs$1.47 billion02/21/2024$70.90$72.25+1.90%$72.49$70.49104,906 shs$1.47 billion02/20/2024$71.67$70.90-1.07%$71.58$70.10120,755 shs$1.44 billion02/19/2024$71.67$71.67$72.50$71.29106,800 shs$1.46 billion Related Companies: CMRE Stock Price Chart CDLR Stock Price Chart LPG Stock Price Chart NMM Stock Price Chart SFL Stock Price Chart DHT Stock Price Chart NVGS Stock Price Chart SBLK Stock Price Chart ZIM Stock Price Chart GNK Stock Price Chart Receive DAC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Danaos and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:DAC) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingDems have chosen Biden replacement?Paradigm PressForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the MarketsShocking $16T Elon Musk Crypto LeakCrypto 101 MediaHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders41 banks launch ‘crypto dollar’Stansberry ResearchClaim Your Complimentary Bitcoin RewardCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Danaos Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.