Danaos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	94.85	96.16	94.67	95.10	-	-0.16%	46,130
Nov 12, 2025	94.21	95.35	93.87	95.25	95.25	0.89%	71,115
Nov 11, 2025	94.65	95.01	93.69	94.41	94.41	-0.25%	53,700
Nov 10, 2025	92.36	95.00	92.36	94.65	94.65	2.91%	86,673
Nov 7, 2025	92.50	93.02	91.48	91.97	91.97	-0.51%	41,458
Nov 6, 2025	91.86	93.20	91.34	92.44	92.44	0.63%	58,733
Nov 5, 2025	89.13	92.40	89.07	91.86	91.86	2.52%	73,623
Nov 4, 2025	90.32	90.85	89.32	89.60	89.60	-1.50%	103,595
Nov 3, 2025	91.28	92.20	90.69	90.96	90.96	-0.05%	86,142
Oct 31, 2025	90.25	91.43	89.50	91.01	91.01	1.17%	69,240
Oct 30, 2025	89.51	90.12	88.81	89.96	89.96	-0.10%	37,295
Oct 29, 2025	89.34	90.39	89.25	90.05	90.05	1.05%	63,181
Oct 28, 2025	88.36	89.94	88.36	89.11	89.11	1.18%	58,538
Oct 27, 2025	88.10	88.81	87.62	88.07	88.07	0.57%	58,275
Oct 24, 2025	87.83	88.00	86.82	87.57	87.57	0.36%	41,213
Oct 23, 2025	86.83	88.00	86.75	87.26	87.26	0.77%	61,200
Oct 22, 2025	86.23	86.85	85.60	86.59	86.59	0.76%	44,605
Oct 21, 2025	86.00	86.82	85.31	85.94	85.94	-0.26%	44,532
Oct 20, 2025	86.84	87.77	85.97	86.16	86.16	-0.74%	54,319
Oct 17, 2025	86.43	87.27	85.87	86.80	86.80	0.86%	35,584
Oct 16, 2025	86.10	87.36	85.60	86.06	86.06	0.23%	59,075
Oct 15, 2025	84.05	86.47	84.05	85.86	85.86	2.15%	110,445
Oct 14, 2025	83.82	84.78	83.67	84.05	84.05	-0.66%	69,383
Oct 13, 2025	84.45	86.12	84.04	84.61	84.61	0.50%	81,288
Oct 10, 2025	85.00	85.94	83.56	84.19	84.19	-1.31%	101,695
Oct 9, 2025	87.09	87.20	85.22	85.31	85.31	-1.87%	71,968
Oct 8, 2025	87.35	88.44	86.43	86.94	86.94	-0.47%	88,921
Oct 7, 2025	88.50	88.83	85.14	87.35	87.35	-1.33%	105,271
Oct 6, 2025	88.71	89.10	87.94	88.53	88.53	-0.34%	68,948
Oct 3, 2025	88.58	89.36	88.39	88.83	88.83	0.42%	50,463
Oct 2, 2025	89.14	90.20	88.46	88.46	88.46	-1.01%	61,211
Oct 1, 2025	89.73	90.18	89.15	89.36	89.36	-0.50%	76,148
Sep 30, 2025	89.47	90.54	89.23	89.81	89.81	-0.27%	69,732
Sep 29, 2025	91.92	92.11	89.74	90.05	90.05	-2.07%	89,065
Sep 26, 2025	93.09	93.29	91.62	91.95	91.95	-1.08%	57,741
Sep 25, 2025	93.10	93.59	92.04	92.95	92.95	-0.08%	57,348
Sep 24, 2025	92.80	93.90	92.35	93.02	93.02	0.39%	67,482
Sep 23, 2025	93.23	93.95	92.41	92.66	92.66	-0.06%	49,755
Sep 22, 2025	92.54	93.26	92.45	92.72	92.72	0.13%	41,351
Sep 19, 2025	94.40	94.40	91.48	92.60	92.60	-1.96%	167,336
Sep 18, 2025	94.93	95.21	94.00	94.45	94.45	-0.51%	53,688
Sep 17, 2025	94.51	95.52	94.19	94.93	94.93	0.30%	41,767
Sep 16, 2025	95.50	95.50	94.01	94.65	94.65	-0.38%	58,613
Sep 15, 2025	94.75	96.00	94.66	95.01	95.01	0.40%	68,768
Sep 12, 2025	94.77	95.78	94.22	94.63	94.63	-0.18%	58,721
Sep 11, 2025	93.59	95.14	93.13	94.80	94.80	1.00%	68,685
Sep 10, 2025	95.66	95.79	93.29	93.86	93.86	-2.37%	98,106
Sep 9, 2025	95.23	96.41	95.09	96.14	96.14	0.39%	57,783
Sep 8, 2025	95.46	96.00	94.81	95.77	95.77	0.32%	67,019
Sep 5, 2025	93.77	95.46	93.70	95.46	95.46	1.62%	55,927