Danaos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	95.00	95.14	94.12	94.67	94.67	-0.19%	24,228
Dec 23, 2025	94.87	95.40	94.25	94.85	94.85	0.40%	54,691
Dec 22, 2025	92.12	95.27	92.12	94.47	94.47	2.47%	121,149
Dec 19, 2025	93.50	94.63	92.02	92.19	92.19	-1.64%	113,521
Dec 18, 2025	93.75	95.13	93.58	93.73	93.73	-0.12%	54,111
Dec 17, 2025	95.07	95.50	93.45	93.84	93.84	-0.76%	36,739
Dec 16, 2025	94.02	95.14	94.02	94.56	94.56	-0.17%	49,459
Dec 15, 2025	93.60	95.00	93.50	94.72	94.72	0.86%	58,763
Dec 12, 2025	94.42	95.05	92.78	93.91	93.91	-0.12%	120,393
Dec 11, 2025	94.08	95.10	93.69	94.02	94.02	-1.14%	103,737
Dec 10, 2025	95.93	96.20	94.51	95.10	95.10	-0.87%	49,801
Dec 9, 2025	97.45	97.72	95.50	95.93	95.93	-1.56%	63,032
Dec 8, 2025	98.68	100.00	97.20	97.45	97.45	-0.63%	65,147
Dec 5, 2025	97.66	98.71	97.19	98.07	98.07	0.34%	51,362
Dec 4, 2025	98.81	99.42	96.64	97.74	97.74	-0.79%	68,262
Dec 3, 2025	96.63	99.56	96.58	98.52	98.52	2.01%	111,281
Dec 2, 2025	96.52	96.77	95.05	96.58	96.58	-0.74%	44,648
Dec 1, 2025	97.80	98.49	96.76	97.30	96.40	-0.51%	94,328
Nov 28, 2025	97.50	98.08	97.00	97.80	96.90	0.47%	38,777
Nov 26, 2025	97.50	98.42	97.12	97.34	96.44	0.32%	129,097
Nov 25, 2025	97.00	97.65	96.22	97.03	96.13	0.27%	86,183
Nov 24, 2025	93.70	96.89	93.70	96.77	95.87	3.57%	85,822
Nov 21, 2025	93.30	94.86	92.50	93.43	92.57	0.46%	167,549
Nov 20, 2025	94.88	96.39	92.83	93.00	92.14	-1.62%	134,369
Nov 19, 2025	95.47	96.58	94.44	94.53	93.66	-1.93%	78,383
Nov 18, 2025	94.21	97.26	94.09	96.39	95.50	1.20%	153,036
Nov 17, 2025	94.50	95.99	94.41	95.25	94.37	0.68%	73,103
Nov 14, 2025	94.22	95.00	93.24	94.61	93.73	-0.42%	49,333
Nov 13, 2025	94.85	96.16	94.67	95.01	94.13	-0.25%	70,916
Nov 12, 2025	94.21	95.35	93.87	95.25	94.37	0.89%	71,115
Nov 11, 2025	94.65	95.01	93.69	94.41	93.54	-0.25%	53,700
Nov 10, 2025	92.36	95.00	92.36	94.65	93.77	2.91%	86,673
Nov 7, 2025	92.50	93.02	91.48	91.97	91.12	-0.51%	41,458
Nov 6, 2025	91.86	93.20	91.34	92.44	91.58	0.63%	58,733
Nov 5, 2025	89.13	92.40	89.07	91.86	91.01	2.52%	73,625
Nov 4, 2025	90.32	90.85	89.32	89.60	88.77	-1.50%	103,595
Nov 3, 2025	91.28	92.20	90.69	90.96	90.12	-0.05%	86,142
Oct 31, 2025	90.25	91.43	89.50	91.01	90.17	1.17%	69,240
Oct 30, 2025	89.51	90.12	88.81	89.96	89.13	-0.10%	37,295
Oct 29, 2025	89.34	90.39	89.25	90.05	89.22	1.05%	63,181
Oct 28, 2025	88.36	89.94	88.36	89.11	88.29	1.18%	58,538
Oct 27, 2025	88.10	88.81	87.62	88.07	87.26	0.57%	58,275
Oct 24, 2025	87.83	88.00	86.82	87.57	86.76	0.36%	41,213
Oct 23, 2025	86.83	88.00	86.75	87.26	86.45	0.77%	61,200
Oct 22, 2025	86.23	86.85	85.60	86.59	85.79	0.76%	44,605
Oct 21, 2025	86.00	86.82	85.31	85.94	85.15	-0.26%	44,532
Oct 20, 2025	86.84	87.77	85.97	86.16	85.36	-0.74%	54,319
Oct 17, 2025	86.43	87.27	85.87	86.80	86.00	0.86%	35,584
Oct 16, 2025	86.10	87.36	85.60	86.06	85.26	0.23%	59,075
Oct 15, 2025	84.05	86.47	84.05	85.86	85.07	2.15%	110,445