Danaos Stock Price History

DAC Stock  USD 78.79  1.37  1.77%   
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 78.79, as last reported on the 30th of January, with the highest price reaching 78.79 and the lowest price hitting 77.13 during the day.
IPO Date
6th of October 2006
200 Day MA
83.1239
50 Day MA
80.2686
Beta
1.475
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Danaos Stock, it is important to understand the factors that can impact its price. Danaos secures Sharpe Ratio (or Efficiency) of -0.0228, which denotes the company had a -0.0228 % return per unit of risk over the last 3 months. Danaos exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Danaos' Standard Deviation of 1.58, mean deviation of 1.13, and Variance of 2.5 to check the risk estimate we provide.
  
At present, Danaos' Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Stock Based Compensation is expected to grow to about 15.3 M, 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 Earnings To Growth Ratio is expected to grow to 0.50, whereas Price Book Value Ratio is forecasted to decline to 0.54. Danaos Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0228

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsDAC

Estimated Market Risk

 1.62
  actual daily
14
86% of assets are more volatile

Expected Return

 -0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  actual daily
0
Most of other assets perform better
Based on monthly moving average Danaos is not performing at its full potential. However, 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 Danaos to a well-diversified portfolio.
Price Book
0.442
Enterprise Value Ebitda
2.3644
Price Sales
1.5153
Shares Float
9.9 M
Dividend Share
0.8

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 PriceNovember 18, 202485.54
Lowest PriceDecember 20, 202476.4

Danaos January 30, 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 1.02 
Danaos Price Daily Balance Of Power 0.83 
Danaos Price Action Indicator 1.52 
Danaos Accumulation Distribution 1,407 

Danaos January 30, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Danaos Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Danaos intraday prices and daily technical indicators to check the level of noise trading in Danaos Stock and then apply it to test your longer-term investment strategies against Danaos.

Danaos Stock Price History Data

The price series of Danaos for the period between Fri, Nov 1, 2024 and Thu, Jan 30, 2025 has a statistical range of 9.14 with a coefficient of variation of 2.93. Under current investment horizon, the daily prices are spread out with arithmetic mean of 80.34. The median price for the last 90 days is 80.31. The company completed 1:14 stock split on 2nd of May 2019. Danaos completed dividends distribution on 2024-11-25.
OpenHighLowCloseVolume
01/29/2025 77.60  78.79  77.13  78.79  66,770 
01/28/2025 77.69  78.13  76.65  77.42  81,649 
01/27/2025 77.27  78.86  77.21  77.82  80,798 
01/24/2025 77.63  78.40  76.73  77.46  76,544 
01/23/2025 76.87  78.80  76.87  77.55  86,446 
01/22/2025 76.82  77.25  76.40  76.71  120,677 
01/21/2025 77.45  77.93  76.67  77.17  148,904 
01/17/2025 77.58  79.39  77.45  77.46  153,146 
01/16/2025 79.79  80.25  77.86  77.95  147,259 
01/15/2025 81.19  81.50  79.50  80.11  103,834 
01/14/2025 78.50  80.58  78.30  79.93  155,123 
01/13/2025 78.21  78.99  77.50  78.30  105,606 
01/10/2025 79.74  79.74  77.37  78.21  156,756 
01/08/2025 80.37  80.46  79.19  79.74  99,029 
01/07/2025 80.05  80.85  79.69  80.48  106,079 
01/06/2025 81.96  82.71  79.20  79.48  98,211 
01/03/2025 83.09  83.09  81.25  81.54  94,221 
01/02/2025 80.77  83.30  80.74  82.90  133,451 
12/31/2024 78.84  80.14  78.72  80.07  122,037 
12/30/2024 78.68  78.97  78.00  78.84  74,481 
12/27/2024 79.01  79.75  78.58  78.91  73,197 
12/26/2024 79.84  80.10  79.03  79.21  66,074 
12/24/2024 79.55  80.93  79.41  79.84  79,117 
12/23/2024 76.50  79.67  76.50  79.42  240,872 
12/20/2024 76.06  77.58  75.52  76.40  130,596 
12/19/2024 77.55  77.99  76.45  76.59  74,502 
12/18/2024 77.56  78.16  76.69  76.93  90,789 
12/17/2024 77.76  78.16  76.67  77.30  109,341 
12/16/2024 79.22  79.67  77.84  78.13  148,459 
12/13/2024 79.36  79.36  78.00  79.21  78,699 
12/12/2024 78.63  79.56  77.93  78.95  65,700 
12/11/2024 82.26  82.43  78.46  78.85  203,695 
12/10/2024 82.00  82.65  81.38  82.15  126,748 
12/09/2024 81.42  82.51  80.90  81.99  158,116 
12/06/2024 80.88  81.80  80.72  81.37  245,512 
12/05/2024 81.00  82.50  81.00  81.15  96,198 
12/04/2024 82.40  82.83  80.17  80.75  121,076 
12/03/2024 80.84  83.74  80.84  82.02  176,092 
12/02/2024 79.50  81.05  79.43  80.34  181,996 
11/29/2024 79.29  80.17  79.21  79.38  44,308 
11/27/2024 79.22  79.88  78.25  79.01  146,550 
11/26/2024 81.00  81.77  78.77  79.22  197,999 
11/25/2024 84.77  85.18  80.83  80.86  253,695 
11/22/2024 83.46  85.34  83.17  85.06  82,686 
11/21/2024 83.95  84.05  82.20  83.77  103,177 
11/20/2024 85.66  86.60  83.82  84.53  118,804 
11/19/2024 85.15  85.60  84.65  85.48  85,360 
11/18/2024 85.15  86.52  85.15  85.54  155,282 
11/15/2024 85.32  85.64  83.80  84.91  104,045 
11/14/2024 85.84  88.52  84.17  85.06  259,669 
11/13/2024 81.82  85.32  81.82  85.18  242,805 
11/12/2024 79.56  82.90  79.46  81.87  199,103 
11/11/2024 80.79  81.40  80.00  80.31  139,573 
11/08/2024 81.95  81.95  80.73  81.15  94,093 
11/07/2024 81.42  82.84  80.83  82.15  90,494 
11/06/2024 81.43  81.43  79.53  81.29  100,130 
11/05/2024 80.76  82.18  80.76  81.72  51,654 
11/04/2024 81.14  81.76  80.54  80.94  73,690 
11/01/2024 81.73  82.93  80.96  81.14  83,659 
10/31/2024 79.54  81.33  79.33  81.20  75,713 
10/30/2024 79.69  81.27  78.85  79.25  107,761 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding22.9 M24 M
Net Income Applicable To Common Shares643.1 M675.2 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.
A focus of Danaos technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Danaos trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Efficient Frontier Now

   

Efficient Frontier

Plot and analyze your portfolio and positions against risk-return landscape of the market.
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.

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.
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope