NYSE:DAC
Danaos Corp Stock Price (Quote)
$75.21
+1.23 (+1.66%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $71.32 | $75.80 | Friday, 26th Apr 2024 DAC stock ended at $75.21. This is 1.66% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.94% from a day low at $74.36 to a day high of $75.80. |
| 90 days | $69.33 | $78.25 | |
| 52 weeks | $53.89 | $80.39 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $74.36 | $75.80 | $74.36 | $75.21 | 68 210 |
| Apr 25, 2024 | $73.58 | $74.40 | $73.06 | $73.98 | 37 367 |
| Apr 24, 2024 | $74.60 | $74.86 | $73.63 | $73.91 | 81 501 |
| Apr 23, 2024 | $73.90 | $74.91 | $73.90 | $74.33 | 90 022 |
| Apr 22, 2024 | $72.95 | $74.00 | $72.72 | $73.89 | 79 146 |
| Apr 19, 2024 | $71.96 | $72.96 | $71.85 | $72.96 | 84 233 |
| Apr 18, 2024 | $72.54 | $72.92 | $71.79 | $71.96 | 77 702 |
| Apr 17, 2024 | $72.47 | $72.80 | $71.92 | $72.07 | 70 290 |
| Apr 16, 2024 | $72.38 | $72.65 | $71.32 | $72.32 | 84 961 |
| Apr 15, 2024 | $72.58 | $73.14 | $72.18 | $72.38 | 73 829 |
| Apr 12, 2024 | $73.64 | $73.64 | $72.15 | $72.26 | 62 179 |
| Apr 11, 2024 | $73.59 | $74.93 | $73.53 | $73.60 | 63 886 |
| Apr 10, 2024 | $73.26 | $73.96 | $72.75 | $73.14 | 105 488 |
| Apr 09, 2024 | $73.77 | $73.77 | $72.57 | $73.30 | 88 427 |
| Apr 08, 2024 | $73.67 | $74.14 | $73.35 | $73.67 | 81 613 |
| Apr 05, 2024 | $74.00 | $74.07 | $73.40 | $73.90 | 59 981 |
| Apr 04, 2024 | $74.78 | $75.02 | $73.80 | $73.89 | 64 594 |
| Apr 03, 2024 | $72.49 | $75.41 | $72.49 | $74.65 | 206 099 |
| Apr 02, 2024 | $72.70 | $72.70 | $71.92 | $72.04 | 73 194 |
| Apr 01, 2024 | $72.20 | $72.98 | $72.15 | $72.45 | 54 213 |
| Mar 28, 2024 | $72.90 | $73.07 | $72.00 | $72.20 | 75 218 |
| Mar 27, 2024 | $72.27 | $72.79 | $72.04 | $72.53 | 53 745 |
| Mar 26, 2024 | $71.83 | $72.59 | $71.57 | $71.97 | 91 888 |
| Mar 25, 2024 | $71.55 | $72.26 | $71.55 | $72.02 | 73 553 |
| Mar 22, 2024 | $71.74 | $72.06 | $71.34 | $71.55 | 58 802 |
