Danaos Corporation (DAC) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -3.4%
- 3M
- +8.4%
- YTD
- +31.1%
- 1Y
- +39.9%
- 3Y
- +22.3%
- 5Y
- +11.2%
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
- +23.8%
DAC Stock Price Trajectory (2006–2026)
As of July 8, 2026, Danaos Corporation (DAC) trades at $124.90, representing a +39.9% return over the past year. The stock has delivered a +91.3% total return over five years (+11.2% 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 -77.8%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ZIM (+50.6% 1Y), GSL (+44.0% 1Y), and MATX (+80.0% 1Y), DAC has underperformed the peer group average. Compare DAC vs ZIM →
DAC Historical Price Data · from 2006
Rows 1–50 of 4,967| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 125.57 | 126.00 | 124.50 | 124.90 | 69K | -0.35% |
| 2026-07-06 | 124.40 | 126.04 | 124.40 | 125.34 | 79K | +2.47% |
| 2026-07-02 | 124.08 | 125.25 | 122.00 | 122.32 | 91K | -0.70% |
| 2026-07-01 | 122.76 | 124.74 | 121.49 | 123.18 | 54K | +0.66% |
| 2026-06-30 | 122.23 | 122.76 | 121.03 | 122.37 | 105K | -0.32% |
| 2026-06-29 | 122.41 | 123.90 | 120.00 | 122.76 | 77K | -0.21% |
| 2026-06-26 | 124.02 | 124.49 | 122.00 | 123.02 | 6K | -1.09% |
| 2026-06-25 | 126.08 | 126.08 | 123.69 | 124.38 | 91K | -0.73% |
| 2026-06-24 | 127.33 | 128.80 | 124.77 | 125.29 | 130K | -1.73% |
| 2026-06-23 | 127.00 | 127.92 | 124.61 | 127.50 | 121K | +0.09% |
| 2026-06-22 | 126.58 | 128.58 | 124.59 | 127.39 | 102K | +1.14% |
| 2026-06-18 | 126.50 | 126.60 | 124.21 | 125.95 | 74K | -0.56% |
| 2026-06-17 | 127.28 | 129.44 | 124.37 | 126.66 | 89K | -2.24% |
| 2026-06-16 | 130.90 | 131.73 | 128.30 | 129.56 | 68K | -1.33% |
| 2026-06-15 | 131.58 | 132.76 | 129.52 | 131.31 | 70K | +0.01% |
| 2026-06-12 | 130.92 | 132.50 | 129.26 | 131.30 | 60K | +0.95% |
| 2026-06-11 | 130.79 | 131.11 | 129.42 | 130.07 | 62K | +1.14% |
| 2026-06-10 | 130.78 | 131.07 | 128.30 | 128.60 | 44K | -1.33% |
| 2026-06-09 | 130.16 | 130.70 | 127.17 | 130.34 | 71K | +0.77% |
| 2026-06-08 | 129.67 | 129.86 | 127.80 | 129.35 | 47K | +0.14% |
| 2026-06-05 | 129.78 | 131.18 | 128.69 | 129.17 | 97K | -0.60% |
| 2026-06-04 | 129.10 | 130.57 | 127.91 | 129.95 | 114K | +1.23% |
| 2026-06-03 | 129.63 | 130.76 | 127.99 | 128.37 | 82K | -0.33% |
| 2026-06-02 | 129.27 | 130.26 | 126.13 | 128.80 | 75K | +0.17% |
| 2026-06-01 | 124.57 | 129.93 | 124.03 | 128.58 | 57K | +2.69% |
| 2026-05-29 | 125.56 | 125.91 | 122.56 | 125.21 | 140K | -0.56% |
| 2026-05-28 | 127.51 | 127.70 | 124.81 | 125.92 | 65K | -1.25% |
| 2026-05-27 | 129.31 | 130.72 | 127.52 | 127.52 | 90K | -1.49% |
| 2026-05-26 | 130.44 | 132.44 | 128.55 | 129.45 | 74K | -1.07% |
| 2026-05-22 | 132.13 | 132.88 | 129.99 | 130.85 | 8K | -1.38% |
| 2026-05-21 | 133.15 | 134.78 | 129.95 | 132.68 | 107K | -0.11% |
| 2026-05-20 | 130.56 | 134.00 | 130.56 | 132.82 | 114K | +2.32% |
| 2026-05-19 | 131.33 | 132.34 | 129.07 | 129.81 | 72K | -1.72% |
| 2026-05-18 | 130.08 | 132.77 | 129.74 | 132.08 | 93K | +1.46% |
| 2026-05-15 | 132.21 | 133.32 | 128.83 | 130.18 | 88K | -2.05% |
| 2026-05-14 | 133.38 | 133.91 | 130.67 | 132.91 | 97K | +0.39% |
| 2026-05-13 | 132.90 | 134.60 | 130.12 | 132.40 | 114K | -0.16% |
| 2026-05-12 | 126.34 | 133.84 | 126.34 | 132.61 | 101K | -0.11% |
| 2026-05-11 | 135.00 | 135.00 | 131.37 | 132.76 | 87K | -1.39% |
| 2026-05-08 | 132.90 | 135.21 | 132.85 | 134.63 | 97K | +1.84% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +39.9% over the past year, beating its 5-year annualized CAGR of +11.2%. 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 $135.21. Current 1-year return of +39.9% 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.