Danaos Corporation
DACNYSEIndustrials● Active
$128.64
$-0.53(-0.41%)
Market Cap$2.3B
P/E Ratio—
52W High$135.21
52W Low$83.56
Danaos Corporation（DAC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dac · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$135.21
May 8, 2026
-5.1% from here
5-Year Low5Y
$51.10
Dec 19, 2022
+151.1% from low
IPO Priceadj.
$288.96
Oct 16, 2006
-55.6% since IPO
1 Year Ago
$86.00
Jun 9, 2025
+49.2% in 1Y
5 Years Ago
$67.28
Jun 8, 2021
+90.7% in 5Y
10 Years Ago
$50.68
Jun 8, 2016
+153.2% in 10Y
Historical Price Data · DAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $129.82 | $129.86 | $127.80 | $128.52 | $128.52 | 16K | -1.00% |
| Jun 5, 2026 | $129.78 | $131.18 | $128.66 | $129.17 | $129.17 | 97K | -0.47% |
| Jun 4, 2026 | $127.91 | $130.57 | $127.91 | $129.95 | $129.95 | 114K | +1.59% |
| Jun 3, 2026 | $128.33 | $130.76 | $127.99 | $128.37 | $128.37 | 82K | +0.03% |
| Jun 2, 2026 | $129.27 | $130.26 | $126.13 | $128.80 | $128.80 | 78K | -0.36% |
| Jun 1, 2026 | $124.57 | $129.93 | $124.03 | $128.58 | $128.58 | 57K | +3.22% |
| May 29, 2026 | $125.56 | $126.83 | $122.57 | $125.21 | $125.21 | 168K | -0.28% |
| May 28, 2026 | $127.51 | $127.71 | $124.51 | $125.92 | $125.92 | 65K | -1.25% |
| May 27, 2026 | $129.31 | $130.94 | $127.52 | $127.52 | $127.52 | 104K | -1.38% |
| May 26, 2026 | $130.19 | $132.45 | $128.55 | $129.45 | $129.45 | 74K | -0.57% |
| May 22, 2026 | $132.13 | $132.89 | $129.99 | $130.85 | $130.85 | 94K | -0.97% |
| May 21, 2026 | $133.15 | $134.78 | $129.95 | $132.68 | $132.68 | 107K | -0.35% |
| May 20, 2026 | $130.56 | $134.00 | $130.56 | $132.82 | $132.82 | 114K | +1.73% |
| May 19, 2026 | $131.33 | $132.35 | $129.07 | $129.81 | $129.81 | 80K | -1.16% |
| May 18, 2026 | $130.08 | $132.80 | $128.85 | $132.08 | $132.08 | 107K | +1.54% |
| May 15, 2026 | $132.21 | $133.32 | $128.83 | $130.18 | $130.18 | 89K | -1.54% |
| May 14, 2026 | $133.38 | $134.18 | $128.78 | $132.91 | $132.91 | 97K | -0.35% |
| May 13, 2026 | $132.90 | $134.60 | $130.12 | $132.40 | $132.40 | 114K | -0.38% |
| May 12, 2026 | $126.34 | $133.84 | $126.34 | $132.83 | $132.83 | 116K | +5.14% |
| May 11, 2026 | $135.00 | $135.06 | $131.37 | $133.34 | $133.34 | 93K | -1.23% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DAC
Jan 1 → Dec 31 · 6 years2026+36.4%$94.20 → $128.52
+36.4%
2025+16.6%$80.77 → $94.18
+16.6%
2024+8.0%$74.13 → $80.07
+8.0%
2023+39.1%$53.24 → $74.06
+39.1%
2022-30.7%$76.00 → $52.66
-30.7%
2021+10.8%$67.38 → $74.65
+10.8%
Best Year2023 · +39.1%
Worst Year2022 · -30.7%
Positive Years5 / 6
Avg Annual Return+13.4%
6Y Total Return+90.7%
6Y CAGR~+11.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in DAC?
If you invested $1,000 in DAC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,532
Total Return+153.2%
CAGR~+9.7% / yr
Profit+$1,532
Based on Jun 8, 2016 · $50.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Danaos Corporation（DAC）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $128.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DAC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DAC 历史股价FMP 日线复权 OHLCV