Danaos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	92.09	92.44	91.66	91.96	-	-0.28%	33,007
Jul 24, 2025	92.11	92.50	91.81	92.22	92.22	0.05%	33,145
Jul 23, 2025	90.50	92.64	90.01	92.17	92.17	2.27%	74,413
Jul 22, 2025	89.87	90.44	89.47	90.12	90.12	0.97%	33,024
Jul 21, 2025	90.25	90.25	88.70	89.25	89.25	-0.71%	44,100
Jul 18, 2025	91.00	91.00	89.47	89.89	89.89	-0.76%	34,331
Jul 17, 2025	88.35	90.92	88.35	90.58	90.58	2.44%	100,564
Jul 16, 2025	88.58	88.88	87.18	88.42	88.42	-0.03%	70,901
Jul 15, 2025	89.27	89.67	88.40	88.45	88.45	-1.01%	46,751
Jul 14, 2025	89.98	89.98	88.49	89.35	89.35	-0.74%	62,057
Jul 11, 2025	88.99	90.40	88.99	90.02	90.02	1.12%	53,942
Jul 10, 2025	87.34	89.73	86.87	89.02	89.02	1.92%	80,629
Jul 9, 2025	89.71	90.06	86.48	87.34	87.34	-2.48%	174,889
Jul 8, 2025	89.36	90.95	88.85	89.56	89.56	0.32%	108,537
Jul 7, 2025	87.49	90.54	87.49	89.27	89.27	1.71%	106,232
Jul 3, 2025	86.88	88.12	86.34	87.77	87.77	1.60%	55,944
Jul 2, 2025	86.39	86.47	85.38	86.39	86.39	0.63%	100,844
Jul 1, 2025	86.24	87.02	85.48	85.85	85.85	-0.45%	87,795
Jun 30, 2025	87.02	87.49	86.13	86.24	86.24	-1.42%	85,465
Jun 27, 2025	87.25	88.80	87.11	87.48	87.48	0.70%	100,750
Jun 26, 2025	87.52	88.27	85.86	86.87	86.87	-0.23%	64,359
Jun 25, 2025	85.94	87.62	85.90	87.07	87.07	1.60%	119,858
Jun 24, 2025	85.76	86.82	84.50	85.70	85.70	-0.30%	116,813
Jun 23, 2025	87.36	87.44	85.62	85.96	85.96	-1.53%	100,846
Jun 20, 2025	87.85	87.91	86.16	87.30	87.30	-0.51%	138,314
Jun 18, 2025	86.78	88.29	86.68	87.75	87.75	1.45%	73,243
Jun 17, 2025	86.22	87.12	85.48	86.50	86.50	0.37%	123,017
Jun 16, 2025	89.53	90.28	85.58	86.18	86.18	-3.37%	230,397
Jun 13, 2025	86.86	89.44	86.11	89.19	89.19	2.81%	87,618
Jun 12, 2025	85.70	87.10	85.46	86.75	86.75	1.23%	79,990
Jun 11, 2025	85.82	86.84	85.06	85.70	85.70	0.48%	111,414
Jun 10, 2025	86.00	86.29	84.86	85.29	85.29	-0.83%	97,038
Jun 9, 2025	86.70	86.99	85.93	86.00	86.00	-1.00%	109,452
Jun 6, 2025	86.20	87.25	84.68	86.87	86.87	1.28%	89,926
Jun 5, 2025	85.10	86.50	84.59	85.77	85.77	1.04%	154,638
Jun 4, 2025	84.70	86.58	84.37	84.89	84.89	0.81%	60,795
Jun 3, 2025	84.71	84.87	82.88	84.21	84.21	-1.43%	75,882
Jun 2, 2025	85.55	85.88	84.56	85.43	85.43	0.15%	164,177
May 30, 2025	84.25	85.89	83.80	85.30	85.30	1.15%	96,999
May 29, 2025	84.18	84.99	83.46	84.33	84.33	0.82%	79,796
May 28, 2025	83.95	84.40	83.39	83.64	83.64	-0.64%	51,441
May 27, 2025	84.24	85.32	83.67	84.18	84.18	-0.56%	66,498
May 23, 2025	82.75	84.65	82.75	84.65	83.80	1.22%	64,531
May 22, 2025	84.00	84.50	82.85	83.63	82.79	-1.30%	73,781
May 21, 2025	85.00	85.75	84.56	84.73	83.88	-0.41%	67,448
May 20, 2025	86.71	86.71	84.61	85.08	84.23	-2.03%	46,455
May 19, 2025	86.54	87.48	86.06	86.84	85.97	0.31%	47,524
May 16, 2025	86.06	86.75	85.32	86.57	85.71	1.12%	58,215
May 15, 2025	85.07	86.24	84.65	85.61	84.75	0.06%	91,859
May 14, 2025	84.71	88.68	84.55	85.56	84.71	-3.65%	138,063