Danaos Stock Price History
| DAC Stock | USD 79.60 0.85 1.08% |
Below is the normalized historical share price chart for Danaos extending back to October 06, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Danaos stands at 79.60, as last reported on the 16th of March 2025, with the highest price reaching 79.62 and the lowest price hitting 77.57 during the day.
If you're considering investing in Danaos Stock, it is important to understand the factors that can impact its price. At this point, Danaos is very steady. Danaos secures Sharpe Ratio (or Efficiency) of 0.0386, which denotes the company had a 0.0386 % return per unit of risk over the last 3 months. We have found twenty-three technical indicators for Danaos, which you can use to evaluate the volatility of the firm. Please confirm Danaos' Variance of 2.39, mean deviation of 1.18, and Standard Deviation of 1.55 to check if the risk estimate we provide is consistent with the expected return of 0.0581%.
At present, Danaos' Stock Based Compensation is projected to increase significantly based on the last few years of reporting. The current year's Stock Based Compensation To Revenue is expected to grow to 0.02, whereas Common Stock Total Equity is forecasted to decline to about 222.9 K. . At present, Danaos' Price Earnings Ratio is projected to increase based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 4.03, whereas Price Book Value Ratio is forecasted to decline to 0.43. Danaos Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 6th of October 2006 | 200 Day MA 83.4624 | 50 Day MA 80.1182 | Beta 1.411 |
Danaos |
Sharpe Ratio = 0.0386
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | DAC | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.51 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.06 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.04 actual daily | 3 97% of assets perform better |
Based on monthly moving average Danaos is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Danaos by adding it to a well-diversified portfolio.
Price Book 0.4293 | Enterprise Value Ebitda 2.5046 | Price Sales 1.4654 | Shares Float 9.1 M | Dividend Share 3.3 |
Danaos Stock Price History Chart
There are several ways to analyze Danaos Stock price data. The simplest method is using a basic Danaos candlestick price chart, which shows Danaos price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 20, 2025 | 84.87 |
| Lowest Price | December 20, 2024 | 75.63 |
Danaos March 16, 2025 Stock Price Synopsis
Various analyses of Danaos' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Danaos Stock. It can be used to describe the percentage change in the price of Danaos from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Danaos Stock.| Danaos Price Rate Of Daily Change | 1.01 | |
| Danaos Price Daily Balance Of Power | 0.41 | |
| Danaos Price Action Indicator | 1.43 |
Danaos March 16, 2025 Stock Price Analysis
Danaos Stock Price History Data
The price series of Danaos for the period between Mon, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 9.24 with a coefficient of variation of 2.77. Under current investment horizon, the daily prices are spread out with arithmetic mean of 79.24. The median price for the last 90 days is 78.99. The company completed 1:14 stock split on 2nd of May 2019. Danaos completed dividends distribution on 2025-02-24.| Open | High | Low | Close | Volume | ||
03/16/2025 | 78.75 | 79.62 | 77.57 | 79.60 | ||
| 03/14/2025 | 78.75 | 79.62 | 77.57 | 79.60 | 77,411 | |
| 03/13/2025 | 81.14 | 81.50 | 78.50 | 78.75 | 81,318 | |
| 03/12/2025 | 80.97 | 81.17 | 79.70 | 80.87 | 62,065 | |
| 03/11/2025 | 79.96 | 80.86 | 79.00 | 80.37 | 50,467 | |
| 03/10/2025 | 80.70 | 80.76 | 79.29 | 79.97 | 122,859 | |
| 03/07/2025 | 79.15 | 81.11 | 79.03 | 80.70 | 78,886 | |
| 03/06/2025 | 78.64 | 79.58 | 78.41 | 79.40 | 58,758 | |
| 03/05/2025 | 77.97 | 79.13 | 77.02 | 78.36 | 92,218 | |
| 03/04/2025 | 76.00 | 77.97 | 75.05 | 77.42 | 107,582 | |
| 03/03/2025 | 79.12 | 79.33 | 76.81 | 77.21 | 111,902 | |
| 02/28/2025 | 79.59 | 80.36 | 77.71 | 78.62 | 76,303 | |
| 02/27/2025 | 81.36 | 81.66 | 79.30 | 79.51 | 126,419 | |
| 02/26/2025 | 82.16 | 82.65 | 81.45 | 81.76 | 66,025 | |
| 02/25/2025 | 82.63 | 83.34 | 81.51 | 81.81 | 135,553 | |
| 02/24/2025 | 84.01 | 84.64 | 82.47 | 82.67 | 85,247 | |
| 02/21/2025 | 85.13 | 85.73 | 83.63 | 83.87 | 105,336 | |
| 02/20/2025 | 82.96 | 84.88 | 82.96 | 84.87 | 86,431 | |
| 02/19/2025 | 83.69 | 83.82 | 82.84 | 82.93 | 69,653 | |
| 02/18/2025 | 83.12 | 84.87 | 82.81 | 83.89 | 187,063 | |
| 02/14/2025 | 82.18 | 83.18 | 81.31 | 83.13 | 93,093 | |
| 02/13/2025 | 81.73 | 83.01 | 81.17 | 81.69 | 109,348 | |
| 02/12/2025 | 82.73 | 83.00 | 81.39 | 82.07 | 123,596 | |
| 02/11/2025 | 80.79 | 83.35 | 80.68 | 83.31 | 269,042 | |
| 02/10/2025 | 79.44 | 80.82 | 78.40 | 80.14 | 155,765 | |
| 02/07/2025 | 78.88 | 79.67 | 78.56 | 79.23 | 114,485 | |
| 02/06/2025 | 78.98 | 79.40 | 78.28 | 78.80 | 98,431 | |
| 02/05/2025 | 79.17 | 79.59 | 78.70 | 78.99 | 82,448 | |
| 02/04/2025 | 77.70 | 80.42 | 77.58 | 79.35 | 73,720 | |
| 02/03/2025 | 77.58 | 77.96 | 76.27 | 77.69 | 127,194 | |
| 01/31/2025 | 79.20 | 80.01 | 78.27 | 78.44 | 82,922 | |
| 01/30/2025 | 78.57 | 79.07 | 77.98 | 79.03 | 81,066 | |
| 01/29/2025 | 76.82 | 78.00 | 76.36 | 78.00 | 66,770 | |
| 01/28/2025 | 76.91 | 77.34 | 75.88 | 76.64 | 81,649 | |
| 01/27/2025 | 76.49 | 78.07 | 76.44 | 77.04 | 80,928 | |
| 01/24/2025 | 76.85 | 77.61 | 75.96 | 76.68 | 76,544 | |
| 01/23/2025 | 76.10 | 78.01 | 76.10 | 76.77 | 86,451 | |
| 01/22/2025 | 76.05 | 76.47 | 75.63 | 75.94 | 120,707 | |
| 01/21/2025 | 76.67 | 77.15 | 75.90 | 76.40 | 148,904 | |
| 01/17/2025 | 76.80 | 78.59 | 76.67 | 76.68 | 153,146 | |
| 01/16/2025 | 78.99 | 79.44 | 77.08 | 77.17 | 147,259 | |
| 01/15/2025 | 80.38 | 80.68 | 78.70 | 79.31 | 103,834 | |
| 01/14/2025 | 77.71 | 79.77 | 77.51 | 79.13 | 155,123 | |
| 01/13/2025 | 77.43 | 78.20 | 76.72 | 77.51 | 105,612 | |
| 01/10/2025 | 78.94 | 78.94 | 76.59 | 77.43 | 156,756 | |
| 01/08/2025 | 79.56 | 79.65 | 78.39 | 78.94 | 99,029 | |
| 01/07/2025 | 79.25 | 80.04 | 78.89 | 79.67 | 106,079 | |
| 01/06/2025 | 81.14 | 81.88 | 78.41 | 78.68 | 98,211 | |
| 01/03/2025 | 82.26 | 82.26 | 80.43 | 80.72 | 94,221 | |
| 01/02/2025 | 79.96 | 82.46 | 79.93 | 82.07 | 133,451 | |
| 12/31/2024 | 78.05 | 79.34 | 77.94 | 79.27 | 122,037 | |
| 12/30/2024 | 77.89 | 78.18 | 77.22 | 78.05 | 74,482 | |
| 12/27/2024 | 78.22 | 78.95 | 77.79 | 78.12 | 73,197 | |
| 12/26/2024 | 79.04 | 79.30 | 78.24 | 78.42 | 66,078 | |
| 12/24/2024 | 78.75 | 80.12 | 78.61 | 79.04 | 79,117 | |
| 12/23/2024 | 75.73 | 78.87 | 75.73 | 78.62 | 240,873 | |
| 12/20/2024 | 75.30 | 76.80 | 74.76 | 75.63 | 130,596 | |
| 12/19/2024 | 76.77 | 77.21 | 75.68 | 75.82 | 74,542 | |
| 12/18/2024 | 76.78 | 77.38 | 75.93 | 76.16 | 90,789 | |
| 12/17/2024 | 76.98 | 77.38 | 75.90 | 76.52 | 109,341 | |
| 12/16/2024 | 78.43 | 78.88 | 77.06 | 77.35 | 148,459 |
About Danaos Stock history
Danaos investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Danaos is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Danaos will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Danaos stock prices may prove useful in developing a viable investing in Danaos
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 19.4 M | 10.8 M | |
| Net Income Applicable To Common Shares | 643.1 M | 675.2 M |
Danaos Stock Technical Analysis
Danaos technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Center Now
Portfolio CenterAll portfolio management and optimization tools to improve performance of your portfolios |
| All Next | Launch Module |
Danaos Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Danaos' price direction in advance. Along with the technical and fundamental analysis of Danaos Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Danaos to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 8.0E-4 | |||
| Jensen Alpha | 0.0294 | |||
| Total Risk Alpha | 0.1773 | |||
| Treynor Ratio | (0.04) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Danaos Stock analysis
When running Danaos' price analysis, check to measure Danaos' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Danaos is operating at the current time. Most of Danaos' value examination focuses on studying past and present price action to predict the probability of Danaos' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Danaos' price. Additionally, you may evaluate how the addition of Danaos to your portfolios can decrease your overall portfolio volatility.
| Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk | |
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules |