Danaos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	83.80	85.74	83.80	85.73	85.73	2.34%	86,431
Feb 19, 2025	84.54	84.67	83.68	83.77	83.77	-1.14%	69,653
Feb 18, 2025	83.96	85.73	83.65	84.74	84.74	0.92%	187,063
Feb 14, 2025	83.01	84.02	82.13	83.97	83.97	1.76%	93,093
Feb 13, 2025	82.56	83.85	81.99	82.52	82.52	-0.46%	109,348
Feb 12, 2025	83.57	83.84	82.21	82.90	82.90	-1.49%	123,596
Feb 11, 2025	81.61	84.19	81.50	84.15	84.15	3.95%	269,042
Feb 10, 2025	80.25	81.64	79.19	80.95	80.95	1.15%	155,765
Feb 7, 2025	79.68	80.48	79.35	80.03	80.03	0.54%	114,485
Feb 6, 2025	79.78	80.20	79.07	79.60	79.60	-0.24%	98,431
Feb 5, 2025	79.97	80.40	79.50	79.79	79.79	-0.45%	82,448
Feb 4, 2025	78.49	81.24	78.37	80.15	80.15	2.13%	73,720
Feb 3, 2025	78.37	78.75	77.05	78.48	78.48	-0.95%	127,194
Jan 31, 2025	80.00	80.82	79.06	79.23	79.23	-0.75%	82,922
Jan 30, 2025	79.37	79.87	78.77	79.83	79.83	1.32%	81,066
Jan 29, 2025	77.60	78.79	77.13	78.79	78.79	1.77%	66,770
Jan 28, 2025	77.69	78.13	76.65	77.42	77.42	-0.51%	81,649
Jan 27, 2025	77.27	78.86	77.21	77.82	77.82	0.46%	80,928
Jan 24, 2025	77.63	78.40	76.73	77.46	77.46	-0.12%	76,544
Jan 23, 2025	76.87	78.80	76.87	77.55	77.55	1.10%	86,451
Jan 22, 2025	76.82	77.25	76.40	76.71	76.71	-0.60%	120,707
Jan 21, 2025	77.45	77.93	76.67	77.17	77.17	-0.37%	148,904
Jan 17, 2025	77.58	79.39	77.45	77.46	77.46	-0.63%	153,146
Jan 16, 2025	79.79	80.25	77.87	77.95	77.95	-2.70%	147,259
Jan 15, 2025	81.19	81.50	79.50	80.11	80.11	0.23%	103,834
Jan 14, 2025	78.50	80.58	78.30	79.93	79.93	2.08%	155,123
Jan 13, 2025	78.21	78.99	77.50	78.30	78.30	0.12%	105,612
Jan 10, 2025	79.74	79.74	77.37	78.21	78.21	-1.92%	156,756
Jan 8, 2025	80.37	80.46	79.19	79.74	79.74	-0.92%	99,029
Jan 7, 2025	80.05	80.85	79.69	80.48	80.48	1.26%	106,079
Jan 6, 2025	81.96	82.71	79.20	79.48	79.48	-2.53%	98,211
Jan 3, 2025	83.09	83.09	81.25	81.54	81.54	-1.64%	94,221
Jan 2, 2025	80.77	83.30	80.74	82.90	82.90	3.53%	133,451
Dec 31, 2024	78.84	80.14	78.73	80.07	80.07	1.56%	122,037
Dec 30, 2024	78.68	78.97	78.00	78.84	78.84	-0.09%	74,482
Dec 27, 2024	79.01	79.75	78.58	78.91	78.91	-0.38%	73,197
Dec 26, 2024	79.84	80.10	79.03	79.21	79.21	-0.79%	66,078
Dec 24, 2024	79.55	80.93	79.41	79.84	79.84	0.53%	79,117
Dec 23, 2024	76.50	79.67	76.50	79.42	79.42	3.95%	240,873
Dec 20, 2024	76.06	77.58	75.52	76.40	76.40	-0.25%	130,596
Dec 19, 2024	77.55	77.99	76.45	76.59	76.59	-0.44%	74,542
Dec 18, 2024	77.56	78.16	76.70	76.93	76.93	-0.48%	90,789
Dec 17, 2024	77.76	78.16	76.67	77.30	77.30	-1.06%	109,341
Dec 16, 2024	79.22	79.68	77.84	78.13	78.13	-1.36%	148,459
Dec 13, 2024	79.36	79.36	78.00	79.21	79.21	0.33%	78,705
Dec 12, 2024	78.63	79.56	77.93	78.95	78.95	0.13%	65,700
Dec 11, 2024	82.26	82.43	78.46	78.85	78.85	-4.02%	203,715
Dec 10, 2024	82.00	82.65	81.38	82.15	82.15	0.20%	126,768
Dec 9, 2024	81.42	82.51	80.90	81.99	81.99	0.76%	158,116
Dec 6, 2024	80.88	81.80	80.72	81.37	81.37	0.27%	245,512
Dec 5, 2024	81.00	82.50	81.00	81.15	81.15	0.50%	96,198
Dec 4, 2024	82.40	82.83	80.17	80.75	80.75	-1.55%	121,076
Dec 3, 2024	80.84	83.74	80.84	82.02	82.02	2.09%	176,092
Dec 2, 2024	79.50	81.05	79.43	80.34	80.34	1.21%	181,996
Nov 29, 2024	79.29	80.17	79.21	79.38	79.38	0.47%	44,308
Nov 27, 2024	79.22	79.88	78.25	79.01	79.01	-0.27%	146,551
Nov 26, 2024	81.00	81.77	78.77	79.22	79.22	-2.03%	197,999
Nov 25, 2024	84.77	85.18	80.83	80.86	80.86	-5.88%	254,033
Nov 22, 2024	84.29	86.19	84.00	85.91	85.02	1.54%	82,686
Nov 21, 2024	84.79	84.89	83.02	84.61	83.73	-0.89%	103,177
Nov 20, 2024	86.52	87.47	84.66	85.37	84.48	-1.11%	118,804
Nov 19, 2024	86.00	86.46	85.50	86.33	85.43	-0.07%	85,360
Nov 18, 2024	86.00	87.38	86.00	86.39	85.49	0.73%	155,282
Nov 15, 2024	86.17	86.50	84.64	85.76	84.87	-0.17%	104,045
Nov 14, 2024	86.70	89.40	85.01	85.91	85.02	-0.14%	259,669
Nov 13, 2024	82.64	86.17	82.64	86.03	85.14	4.04%	242,805
Nov 12, 2024	80.36	83.73	80.25	82.69	81.83	1.95%	199,103
Nov 11, 2024	81.60	82.21	80.80	81.11	80.27	-1.04%	139,573
Nov 8, 2024	82.77	82.77	81.54	81.96	81.11	-1.22%	94,093
Nov 7, 2024	82.23	83.67	81.64	82.97	82.11	1.06%	90,494
Nov 6, 2024	82.24	82.24	80.33	82.10	81.25	-0.53%	100,130
Nov 5, 2024	81.57	83.00	81.57	82.54	81.68	0.97%	51,654
Nov 4, 2024	81.95	82.58	81.34	81.75	80.90	-0.24%	73,690
Nov 1, 2024	82.55	83.76	81.77	81.95	81.10	-0.07%	83,659
Oct 31, 2024	80.33	82.14	80.12	82.01	81.16	2.46%	75,713
Oct 30, 2024	80.49	82.08	79.64	80.04	79.21	-1.32%	107,761
Oct 29, 2024	81.45	81.98	80.78	81.11	80.27	-0.99%	57,913
Oct 28, 2024	82.85	83.61	81.85	81.92	81.07	-1.11%	80,513
Oct 25, 2024	82.72	84.03	82.43	82.84	81.98	0.93%	72,617
Oct 24, 2024	82.42	82.42	81.26	82.08	81.23	0.28%	106,305
Oct 23, 2024	84.99	85.73	81.55	81.85	81.00	-4.02%	92,814
Oct 22, 2024	85.39	85.79	85.05	85.28	84.39	-0.02%	87,077
Oct 21, 2024	84.15	85.65	83.79	85.30	84.41	1.04%	132,058
Oct 18, 2024	83.79	84.68	83.20	84.42	83.54	1.56%	97,728
Oct 17, 2024	83.31	83.38	82.46	83.12	82.26	-0.55%	54,792
Oct 16, 2024	83.02	83.90	82.46	83.58	82.71	1.35%	125,820
Oct 15, 2024	84.80	84.80	82.40	82.47	81.61	-3.25%	180,404
Oct 14, 2024	86.59	86.59	85.02	85.24	84.35	-1.98%	77,989
Oct 11, 2024	87.28	87.62	86.60	86.96	86.06	-0.11%	72,216
Oct 10, 2024	85.87	88.06	85.68	87.06	86.15	1.77%	103,313
Oct 9, 2024	85.68	86.60	85.00	85.55	84.66	-0.44%	318,712
Oct 8, 2024	86.91	87.53	85.85	85.93	85.04	-1.13%	104,803
Oct 7, 2024	86.73	88.38	86.39	86.91	86.01	0.35%	66,178
Oct 4, 2024	86.99	87.39	86.00	86.61	85.71	-0.77%	122,294
Oct 3, 2024	87.54	88.46	87.28	87.28	86.37	-0.59%	81,617
Oct 2, 2024	87.23	88.35	87.23	87.80	86.89	1.09%	77,346
Oct 1, 2024	86.37	87.44	85.59	86.85	85.95	0.13%	80,973
Sep 30, 2024	86.20	87.22	86.00	86.74	85.84	0.88%	91,828
Sep 27, 2024	85.79	87.11	85.59	85.98	85.09	0.37%	73,233
Sep 26, 2024	85.97	86.11	85.10	85.66	84.77	0.36%	98,831