Danaos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	96.63	99.56	96.58	98.52	98.52	2.01%	111,277
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%	94,325
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
Oct 14, 2025	83.82	84.78	83.67	84.05	83.27	-0.66%	69,383
Oct 13, 2025	84.45	86.12	84.04	84.61	83.83	0.50%	81,288
Oct 10, 2025	85.00	85.94	83.56	84.19	83.41	-1.31%	101,695
Oct 9, 2025	87.09	87.20	85.22	85.31	84.52	-1.87%	71,968
Oct 8, 2025	87.35	88.44	86.43	86.94	86.14	-0.47%	88,921
Oct 7, 2025	88.50	88.83	85.14	87.35	86.54	-1.33%	105,271
Oct 6, 2025	88.71	89.10	87.94	88.53	87.71	-0.34%	68,948
Oct 3, 2025	88.58	89.36	88.39	88.83	88.01	0.42%	50,463
Oct 2, 2025	89.14	90.20	88.46	88.46	87.64	-1.01%	61,211
Oct 1, 2025	89.73	90.18	89.15	89.36	88.53	-0.50%	76,148
Sep 30, 2025	89.47	90.54	89.23	89.81	88.98	-0.27%	69,732
Sep 29, 2025	91.92	92.11	89.74	90.05	89.22	-2.07%	89,065
Sep 26, 2025	93.09	93.29	91.62	91.95	91.10	-1.08%	57,741
Sep 25, 2025	93.10	93.59	92.04	92.95	92.09	-0.08%	57,348
Sep 24, 2025	92.80	93.90	92.35	93.02	92.16	0.39%	67,482