Danaos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	113.23	113.23	110.00	111.05	111.05	-1.92%	130,088
Mar 4, 2026	114.93	116.27	111.14	113.22	113.22	-1.71%	143,623
Mar 3, 2026	114.96	116.17	111.65	115.19	115.19	-2.61%	144,828
Mar 2, 2026	118.65	118.83	115.00	118.28	118.28	0.28%	122,156
Feb 27, 2026	116.42	118.45	116.20	117.95	117.95	1.19%	80,110
Feb 26, 2026	114.16	116.85	113.04	116.56	116.56	2.04%	111,648
Feb 25, 2026	111.93	114.23	110.28	114.23	114.23	2.38%	109,972
Feb 24, 2026	108.60	111.92	108.24	111.57	111.57	2.77%	162,993
Feb 23, 2026	109.30	109.30	106.66	108.56	108.56	-1.29%	109,014
Feb 20, 2026	107.50	109.98	107.50	109.98	109.08	2.13%	96,492
Feb 19, 2026	107.31	108.71	106.99	107.69	106.81	-0.29%	44,709
Feb 18, 2026	107.49	108.47	107.06	108.00	107.12	0.64%	117,238
Feb 17, 2026	107.99	108.87	106.51	107.31	106.43	-0.68%	64,293
Feb 13, 2026	105.00	108.13	105.00	108.05	107.17	2.79%	95,591
Feb 12, 2026	106.60	107.00	103.70	105.12	104.26	-1.09%	59,127
Feb 11, 2026	105.71	106.69	104.72	106.28	105.41	1.26%	96,677
Feb 10, 2026	105.20	107.60	103.58	104.96	104.10	1.90%	111,795
Feb 9, 2026	101.97	104.03	101.00	103.00	102.16	0.90%	114,505
Feb 6, 2026	100.37	102.37	100.37	102.08	101.24	1.61%	84,389
Feb 5, 2026	100.65	101.97	100.00	100.46	99.64	-0.51%	62,812
Feb 4, 2026	102.58	103.25	99.99	100.98	100.15	-1.47%	87,959
Feb 3, 2026	104.32	104.32	101.10	102.49	101.65	-1.27%	91,175
Feb 2, 2026	102.68	104.36	101.72	103.81	102.96	0.35%	68,247
Jan 30, 2026	103.91	104.06	102.59	103.45	102.60	-1.23%	53,368
Jan 29, 2026	103.53	104.83	102.33	104.74	103.88	1.69%	65,663
Jan 28, 2026	103.20	103.87	102.42	103.00	102.16	0.59%	80,665
Jan 27, 2026	102.00	103.00	101.57	102.40	101.56	1.04%	67,092
Jan 26, 2026	101.42	102.44	100.14	101.35	100.52	0.64%	75,419
Jan 23, 2026	101.45	102.23	100.46	100.71	99.89	-0.11%	108,209
Jan 22, 2026	100.99	101.60	100.00	100.82	99.99	0.21%	74,250
Jan 21, 2026	99.90	101.20	99.70	100.61	99.79	1.30%	93,000
Jan 20, 2026	99.41	100.35	98.41	99.32	98.51	-0.04%	92,015
Jan 16, 2026	101.00	101.31	99.22	99.36	98.55	-2.03%	57,182
Jan 15, 2026	100.50	101.72	99.25	101.42	100.59	0.86%	57,459
Jan 14, 2026	100.32	101.62	100.32	100.56	99.74	0.39%	67,653
Jan 13, 2026	100.98	101.98	99.76	100.17	99.35	-0.39%	80,978
Jan 12, 2026	98.73	102.20	98.44	100.56	99.74	1.85%	117,995
Jan 9, 2026	98.46	98.73	97.82	98.73	97.92	-0.10%	70,017
Jan 8, 2026	98.65	99.25	98.08	98.83	98.02	0.61%	69,401
Jan 7, 2026	96.14	98.64	96.00	98.23	97.43	2.44%	99,038
Jan 6, 2026	94.51	96.90	94.27	95.89	95.11	1.66%	58,152
Jan 5, 2026	95.01	96.00	94.00	94.32	93.55	-0.98%	62,792
Jan 2, 2026	94.20	95.75	93.34	95.25	94.47	1.14%	98,748
Dec 31, 2025	93.66	94.54	93.66	94.18	93.41	0.22%	66,930
Dec 30, 2025	95.17	95.17	93.78	93.97	93.20	-1.16%	56,691
Dec 29, 2025	94.62	95.47	93.98	95.07	94.29	0.38%	26,431
Dec 26, 2025	94.19	94.77	93.65	94.71	93.93	0.04%	67,671
Dec 24, 2025	95.00	95.14	94.12	94.67	93.90	-0.19%	24,228
Dec 23, 2025	94.87	95.40	94.25	94.85	94.07	0.40%	55,191
Dec 22, 2025	92.12	95.27	92.12	94.47	93.70	2.47%	123,150
Dec 19, 2025	93.50	94.63	92.02	92.19	91.44	-1.64%	113,529
Dec 18, 2025	93.75	95.13	93.58	93.73	92.96	-0.12%	54,111
Dec 17, 2025	95.07	95.50	93.45	93.84	93.07	-0.76%	36,739
Dec 16, 2025	94.02	95.14	94.02	94.56	93.79	-0.17%	49,459
Dec 15, 2025	93.60	95.00	93.50	94.72	93.94	0.86%	58,763
Dec 12, 2025	94.42	95.05	92.78	93.91	93.14	-0.12%	120,393
Dec 11, 2025	94.08	95.10	93.69	94.02	93.25	-1.14%	103,737
Dec 10, 2025	95.93	96.20	94.51	95.10	94.32	-0.87%	49,801
Dec 9, 2025	97.45	97.72	95.50	95.93	95.14	-1.56%	63,032
Dec 8, 2025	98.68	100.00	97.20	97.45	96.65	-0.63%	65,147
Dec 5, 2025	97.66	98.71	97.19	98.07	97.27	0.34%	51,362
Dec 4, 2025	98.81	99.42	96.64	97.74	96.94	-0.79%	68,262
Dec 3, 2025	96.63	99.56	96.58	98.52	97.71	2.01%	111,281
Dec 2, 2025	96.52	96.77	95.05	96.58	95.79	-0.74%	44,648
Dec 1, 2025	97.80	98.49	96.76	97.30	95.61	-0.51%	94,328
Nov 28, 2025	97.50	98.08	97.00	97.80	96.10	0.47%	38,777
Nov 26, 2025	97.50	98.42	97.12	97.34	95.65	0.32%	129,097
Nov 25, 2025	97.00	97.65	96.22	97.03	95.35	0.27%	86,183
Nov 24, 2025	93.70	96.89	93.70	96.77	95.09	3.57%	85,822
Nov 21, 2025	93.30	94.86	92.50	93.43	91.81	0.46%	167,549
Nov 20, 2025	94.88	96.39	92.83	93.00	91.39	-1.62%	134,369
Nov 19, 2025	95.47	96.58	94.44	94.53	92.89	-1.93%	78,383
Nov 18, 2025	94.21	97.26	94.09	96.39	94.72	1.20%	153,036
Nov 17, 2025	94.50	95.99	94.41	95.25	93.60	0.68%	73,103
Nov 14, 2025	94.22	95.00	93.24	94.61	92.97	-0.42%	49,333
Nov 13, 2025	94.85	96.16	94.67	95.01	93.36	-0.25%	70,916
Nov 12, 2025	94.21	95.35	93.87	95.25	93.60	0.89%	71,115
Nov 11, 2025	94.65	95.01	93.69	94.41	92.77	-0.25%	53,700
Nov 10, 2025	92.36	95.00	92.36	94.65	93.01	2.91%	86,673
Nov 7, 2025	92.50	93.02	91.48	91.97	90.37	-0.51%	41,458
Nov 6, 2025	91.86	93.20	91.34	92.44	90.84	0.63%	58,733
Nov 5, 2025	89.13	92.40	89.07	91.86	90.27	2.52%	73,625
Nov 4, 2025	90.32	90.85	89.32	89.60	88.04	-1.50%	103,595
Nov 3, 2025	91.28	92.20	90.69	90.96	89.38	-0.05%	86,142
Oct 31, 2025	90.25	91.43	89.50	91.01	89.43	1.17%	69,240
Oct 30, 2025	89.51	90.12	88.81	89.96	88.40	-0.10%	37,295
Oct 29, 2025	89.34	90.39	89.25	90.05	88.49	1.05%	63,181
Oct 28, 2025	88.36	89.94	88.36	89.11	87.56	1.18%	58,538
Oct 27, 2025	88.10	88.81	87.62	88.07	86.54	0.57%	58,275
Oct 24, 2025	87.83	88.00	86.82	87.57	86.05	0.36%	41,213
Oct 23, 2025	86.83	88.00	86.75	87.26	85.75	0.77%	61,200
Oct 22, 2025	86.23	86.85	85.60	86.59	85.09	0.76%	44,605
Oct 21, 2025	86.00	86.82	85.31	85.94	84.45	-0.26%	44,532
Oct 20, 2025	86.84	87.77	85.97	86.16	84.66	-0.74%	54,319
Oct 17, 2025	86.43	87.27	85.87	86.80	85.29	0.86%	35,584
Oct 16, 2025	86.10	87.36	85.60	86.06	84.57	0.23%	59,075
Oct 15, 2025	84.05	86.47	84.05	85.86	84.37	2.15%	110,445
Oct 14, 2025	83.82	84.78	83.67	84.05	82.59	-0.66%	69,383
Oct 13, 2025	84.45	86.12	84.04	84.61	83.14	0.50%	81,288
Oct 10, 2025	85.00	85.94	83.56	84.19	82.73	-1.31%	101,695