Danaos Corporation (DAC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DAC Historical Performance
Short-Term Returns
DAC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Danaos Corporation (DAC) trades at $132.20, representing a +63.7% return over the past year. The stock has delivered a +124.8% total return over five years (+15.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $563.64 on July 26, 2007. From this peak, DAC has corrected -76.5%, currently trading 32% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ZIM (+92.0% 1Y), GSL (+93.6% 1Y), and MATX (+90.5% 1Y), DAC has underperformed the peer group average. Compare DAC vs ZIM →
DAC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 131.56 | 132.70 | 130.69 | 132.20 | 105K | +1.09% |
| 2026-05-06 | 127.72 | 131.78 | 126.72 | 130.78 | 152K | +2.56% |
| 2026-05-05 | 124.03 | 128.41 | 123.01 | 127.51 | 135K | +3.37% |
| 2026-05-04 | 119.88 | 124.45 | 119.88 | 123.35 | 173K | +2.99% |
| 2026-05-01 | 118.04 | 120.39 | 117.19 | 119.77 | 140K | -0.53% |
| 2026-04-30 | 123.64 | 123.93 | 119.83 | 120.41 | 100K | +0.49% |
| 2026-04-29 | 121.00 | 122.15 | 119.00 | 119.82 | 54K | -1.09% |
| 2026-04-28 | 120.90 | 121.21 | 119.61 | 121.14 | 39K | +0.63% |
| 2026-04-27 | 118.09 | 120.70 | 118.09 | 120.38 | 51K | +2.56% |
| 2026-04-24 | 116.81 | 118.09 | 116.37 | 117.38 | 43K | -0.13% |
| 2026-04-23 | 117.54 | 118.99 | 117.00 | 117.53 | 36K | -0.10% |
| 2026-04-22 | 116.00 | 117.66 | 115.45 | 117.65 | 38K | +2.29% |
| 2026-04-21 | 118.00 | 118.00 | 114.57 | 115.02 | 57K | -2.27% |
| 2026-04-20 | 117.47 | 118.65 | 116.09 | 117.69 | 38K | -0.09% |
| 2026-04-17 | 118.40 | 118.97 | 117.23 | 117.80 | 92K | -0.83% |
| 2026-04-16 | 116.50 | 119.65 | 116.50 | 118.78 | 100K | +2.18% |
| 2026-04-15 | 119.31 | 120.00 | 115.38 | 116.25 | 53K | -1.82% |
| 2026-04-14 | 116.28 | 118.90 | 115.77 | 118.41 | 173K | +1.79% |
| 2026-04-13 | 115.21 | 117.60 | 115.21 | 116.33 | 64K | +1.14% |
| 2026-04-10 | 116.22 | 116.72 | 114.88 | 115.02 | 50K | -1.21% |
| 2026-04-09 | 117.74 | 117.97 | 115.40 | 116.43 | 83K | -0.68% |
| 2026-04-08 | 116.63 | 117.41 | 113.46 | 117.23 | 66K | +1.71% |
| 2026-04-07 | 116.21 | 116.83 | 114.19 | 115.26 | 67K | -1.19% |
| 2026-04-06 | 115.97 | 117.05 | 115.36 | 116.65 | 42K | +1.06% |
| 2026-04-02 | 113.50 | 116.22 | 113.25 | 115.43 | 49K | +1.12% |
| 2026-04-01 | 112.67 | 114.99 | 112.67 | 114.15 | 48K | +1.34% |
| 2026-03-31 | 110.69 | 113.00 | 110.69 | 112.64 | 71K | +2.60% |
| 2026-03-30 | 111.73 | 111.73 | 108.54 | 109.79 | 57K | -0.86% |
| 2026-03-27 | 111.33 | 112.52 | 110.01 | 110.74 | 52K | -1.44% |
| 2026-03-26 | 113.58 | 114.37 | 112.28 | 112.36 | 50K | -0.73% |
See DAC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DAC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DAC vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonDAC — Frequently Asked Questions
Quick answers to the most common questions about buying DAC stock.
How has DAC stock performed recently?
DAC returned +63.7% over the past year, beating its 5-year annualized CAGR of +15.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DAC's all-time high price?
Danaos Corporation reached $563.64 on 2007-07-26. The 52-week high is $132.70. Current 1-year return of +63.7% places the stock closer to historical peaks.
Where can I download DAC historical price data?
This page provides DAC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.