Danaos Corporation (DAC) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +2.8%
- 3M
- +23.4%
- YTD
- +62.4%
- 1Y
- +66.3%
- 3Y
- +32.8%
- 5Y
- +14.5%
Loading 10-year price history...
DAC Historical Performance
DAC Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +14.8%
- 2007 annual price return
- +11.0%
- 2008 annual price return
- -74.5%
- 2009 annual price return
- -42.0%
- 2010 annual price return
- -18.3%
- 2011 annual price return
- -14.3%
- 2012 annual price return
- -19.4%
- 2013 annual price return
- +74.4%
- 2014 annual price return
- +7.7%
- 2015 annual price return
- +7.5%
- 2016 annual price return
- -55.2%
- 2017 annual price return
- -47.3%
- 2018 annual price return
- -48.3%
- 2019 annual price return
- -22.5%
- 2020 annual price return
- +128.0%
- 2021 annual price return
- +243.1%
- 2022 annual price return
- -27.6%
- 2023 annual price return
- +38.4%
- 2024 annual price return
- +7.5%
- 2025 annual price return
- +13.6%
- 2026 annual price return
- +48.7%
DAC Stock Price Trajectory (2006–2026)
As of September 25, 2026, Danaos Corporation (DAC) trades at $154.66, representing a +66.3% return over the past year. The stock has delivered a +116.9% total return over five years (+14.5% 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 -72.6%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ZIM (+102.2% 1Y), GSL (+37.6% 1Y), and MATX (+116.0% 1Y), DAC has underperformed the peer group average. Compare DAC vs ZIM →
DAC Historical Price Data · from 2006
Rows 1–50 of 5,022| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 153.69 | 156.07 | 153.28 | 154.66 | 154K | +0.16% |
| 2026-09-23 | 156.01 | 156.63 | 153.30 | 154.42 | 112K | -1.01% |
| 2026-09-22 | 158.23 | 158.23 | 155.37 | 156.00 | 149K | -2.26% |
| 2026-09-21 | 162.13 | 163.23 | 159.34 | 159.61 | 113K | -0.98% |
| 2026-09-18 | 162.46 | 162.65 | 161.02 | 161.19 | 115K | -0.75% |
| 2026-09-17 | 160.43 | 163.71 | 160.12 | 162.40 | 169K | +2.04% |
| 2026-09-16 | 160.00 | 160.53 | 157.86 | 159.16 | 174K | -0.27% |
| 2026-09-15 | 157.41 | 159.73 | 156.54 | 159.59 | 134K | +0.84% |
| 2026-09-14 | 159.19 | 159.47 | 157.06 | 158.26 | 117K | -0.67% |
| 2026-09-11 | 157.21 | 159.38 | 156.82 | 159.33 | 140K | +1.56% |
| 2026-09-10 | 154.30 | 156.89 | 153.78 | 156.89 | 135K | +1.42% |
| 2026-09-09 | 152.05 | 154.92 | 152.05 | 154.69 | 79K | +1.06% |
| 2026-09-08 | 154.50 | 155.28 | 152.13 | 153.07 | 108K | -1.41% |
| 2026-09-04 | 155.00 | 155.44 | 154.38 | 155.26 | 106K | +0.72% |
| 2026-09-03 | 154.98 | 155.89 | 153.41 | 154.15 | 138K | +0.55% |
| 2026-09-02 | 150.38 | 153.48 | 149.02 | 153.31 | 117K | +1.47% |
| 2026-09-01 | 151.40 | 152.00 | 149.69 | 151.09 | 101K | -0.26% |
| 2026-08-31 | 151.51 | 152.02 | 150.05 | 151.48 | 96K | +0.53% |
| 2026-08-28 | 151.60 | 151.66 | 150.22 | 150.68 | 98K | -0.38% |
| 2026-08-27 | 150.70 | 151.25 | 148.71 | 151.25 | 81K | +2.35% |
| 2026-08-26 | 151.38 | 151.39 | 147.00 | 147.78 | 146K | -3.15% |
| 2026-08-25 | 150.22 | 152.98 | 149.00 | 152.58 | 158K | +1.38% |
| 2026-08-24 | 150.55 | 151.48 | 149.55 | 150.50 | 140K | +0.50% |
| 2026-08-21 | 150.33 | 152.52 | 149.02 | 149.75 | 100K | +0.71% |
| 2026-08-20 | 147.50 | 149.81 | 147.18 | 148.70 | 87K | +0.75% |
| 2026-08-19 | 145.77 | 147.73 | 145.32 | 147.60 | 109K | +1.58% |
| 2026-08-18 | 146.50 | 147.00 | 144.50 | 145.30 | 108K | -0.67% |
| 2026-08-17 | 142.52 | 146.80 | 142.52 | 146.28 | 115K | +3.07% |
| 2026-08-14 | 141.50 | 142.45 | 140.10 | 141.92 | 95K | +1.10% |
| 2026-08-13 | 139.42 | 143.14 | 139.42 | 140.37 | 198K | +0.40% |
| 2026-08-12 | 135.02 | 139.81 | 134.00 | 139.81 | 98K | +3.55% |
| 2026-08-11 | 138.95 | 140.28 | 134.12 | 135.02 | 168K | -2.39% |
| 2026-08-10 | 140.76 | 141.20 | 137.82 | 138.32 | 64K | -1.71% |
| 2026-08-07 | 143.19 | 143.98 | 138.35 | 140.72 | 99K | -1.70% |
| 2026-08-06 | 142.07 | 145.31 | 140.43 | 143.15 | 171K | +3.27% |
| 2026-08-05 | 139.17 | 141.00 | 137.23 | 138.62 | 131K | -0.07% |
| 2026-08-04 | 142.00 | 142.00 | 135.50 | 138.72 | 200K | -2.36% |
| 2026-08-03 | 142.00 | 143.48 | 140.50 | 142.08 | 108K | +0.32% |
| 2026-07-31 | 142.47 | 143.48 | 140.45 | 141.63 | 90K | -0.31% |
| 2026-07-30 | 138.74 | 143.15 | 138.04 | 142.07 | 122K | +2.50% |
| 2026-07-29 | 140.66 | 141.21 | 137.97 | 138.60 | 105K | -1.29% |
| 2026-07-28 | 140.73 | 140.73 | 138.23 | 140.41 | 106K | +0.07% |
| 2026-07-27 | 139.59 | 141.99 | 137.79 | 140.31 | 171K | +0.06% |
| 2026-07-24 | 137.44 | 140.66 | 137.44 | 140.22 | 139K | +2.02% |
| 2026-07-23 | 132.00 | 138.19 | 131.74 | 137.44 | 172K | +3.97% |
| 2026-07-22 | 132.40 | 133.05 | 131.58 | 132.19 | 90K | +0.56% |
| 2026-07-21 | 127.72 | 131.71 | 127.00 | 131.46 | 82K | +2.89% |
| 2026-07-20 | 127.00 | 130.62 | 126.21 | 127.77 | 98K | +1.51% |
| 2026-07-17 | 129.43 | 129.43 | 124.60 | 125.87 | 122K | -3.57% |
| 2026-07-16 | 129.50 | 131.82 | 126.12 | 130.53 | 152K | +0.80% |
DAC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DAC — Frequently Asked Questions
Quick answers to the most common questions about buying DAC stock.
How has DAC stock performed recently?
DAC returned +66.3% over the past year, beating its 5-year annualized CAGR of +14.5%. 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 $163.71. Current 1-year return of +66.3% 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 2006-2026, downloadable in CSV format.