Danaos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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