Danaos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	120.90	121.21	119.61	121.14	121.14	0.63%	38,528
Apr 27, 2026	117.79	120.70	117.79	120.38	120.38	2.56%	50,642
Apr 24, 2026	117.08	118.09	116.37	117.38	117.38	-0.13%	42,707
Apr 23, 2026	117.98	118.99	117.00	117.53	117.53	-0.10%	36,204
Apr 22, 2026	115.80	117.69	115.45	117.65	117.65	2.29%	38,133
Apr 21, 2026	118.00	118.00	114.57	115.02	115.02	-2.27%	57,291
Apr 20, 2026	117.47	118.65	116.09	117.69	117.69	-0.09%	38,250
Apr 17, 2026	118.78	118.97	117.23	117.80	117.80	-0.83%	92,483
Apr 16, 2026	116.50	119.65	116.50	118.78	118.78	2.18%	100,404
Apr 15, 2026	118.66	120.00	115.37	116.25	116.25	-1.82%	53,320
Apr 14, 2026	116.28	118.90	115.77	118.41	118.41	1.79%	173,066
Apr 13, 2026	115.21	117.60	115.21	116.33	116.33	1.14%	70,354
Apr 10, 2026	116.72	116.72	114.71	115.02	115.02	-1.21%	49,609
Apr 9, 2026	117.74	117.97	115.31	116.43	116.43	-0.68%	83,007
Apr 8, 2026	116.63	117.41	113.46	117.23	117.23	1.71%	65,953
Apr 7, 2026	115.41	116.83	114.19	115.26	115.26	-1.19%	67,477
Apr 6, 2026	115.43	117.05	115.36	116.65	116.65	1.06%	42,406
Apr 2, 2026	113.50	116.22	113.25	115.43	115.43	1.12%	52,198
Apr 1, 2026	112.67	114.99	112.67	114.15	114.15	1.34%	48,527
Mar 31, 2026	110.69	113.00	110.69	112.64	112.64	2.60%	70,902
Mar 30, 2026	111.73	111.76	108.54	109.79	109.79	-0.86%	57,043
Mar 27, 2026	111.33	112.52	110.00	110.74	110.74	-1.44%	52,163
Mar 26, 2026	113.58	114.37	112.28	112.36	112.36	-0.73%	49,567
Mar 25, 2026	115.54	115.54	112.66	113.19	113.19	-2.51%	64,822
Mar 24, 2026	114.21	116.90	113.65	116.10	116.10	1.76%	62,934
Mar 23, 2026	111.58	114.73	110.80	114.09	114.09	2.14%	86,404
Mar 20, 2026	114.66	114.66	110.88	111.70	111.70	-1.87%	80,402
Mar 19, 2026	112.83	114.42	111.63	113.83	113.83	-0.07%	76,951
Mar 18, 2026	111.82	114.15	111.82	113.91	113.91	2.20%	72,248
Mar 17, 2026	111.47	112.50	110.60	111.46	111.46	0.68%	59,324
Mar 16, 2026	108.17	111.31	107.33	110.71	110.71	3.44%	81,677
Mar 13, 2026	108.92	108.92	106.27	107.03	107.03	-1.76%	84,512
Mar 12, 2026	113.00	113.00	108.31	108.95	108.95	-4.03%	98,923
Mar 11, 2026	112.50	115.10	112.49	113.53	113.53	0.66%	95,263
Mar 10, 2026	112.56	114.68	111.35	112.79	112.79	0.48%	61,281
Mar 9, 2026	109.50	112.58	108.20	112.25	112.25	2.12%	90,008
Mar 6, 2026	110.73	111.67	108.20	109.92	109.92	-1.02%	126,672
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