Danaos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	76.06	77.58	75.52	76.45	76.45	-0.18%	99,263
Dec 19, 2024	77.55	77.99	76.45	76.59	76.59	-0.44%	74,542
Dec 18, 2024	77.56	78.16	76.69	76.93	76.93	-0.48%	90,800
Dec 17, 2024	77.76	78.16	76.67	77.30	77.30	-1.06%	109,341
Dec 16, 2024	79.22	79.67	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%	96,200
Dec 4, 2024	82.40	82.83	80.17	80.75	80.75	-1.55%	121,100
Dec 3, 2024	80.84	83.74	80.84	82.02	82.02	2.09%	176,100
Dec 2, 2024	79.50	81.05	79.43	80.34	80.34	1.21%	182,000
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%	146,600
Nov 26, 2024	81.00	81.77	78.77	79.22	79.22	-2.03%	198,000
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	85.06	1.54%	82,700
Nov 21, 2024	84.79	84.89	83.02	84.61	83.77	-0.89%	103,200
Nov 20, 2024	86.52	87.47	84.66	85.37	84.53	-1.11%	118,804
Nov 19, 2024	86.00	86.46	85.50	86.33	85.48	-0.07%	85,400
Nov 18, 2024	86.00	87.38	86.00	86.39	85.54	0.73%	155,300
Nov 15, 2024	86.17	86.50	84.64	85.76	84.91	-0.17%	104,045
Nov 14, 2024	86.70	89.40	85.01	85.91	85.06	-0.14%	259,669
Nov 13, 2024	82.64	86.17	82.64	86.03	85.18	4.04%	242,805
Nov 12, 2024	80.36	83.73	80.25	82.69	81.87	1.95%	199,103
Nov 11, 2024	81.60	82.21	80.80	81.11	80.31	-1.04%	139,573
Nov 8, 2024	82.77	82.77	81.54	81.96	81.15	-1.22%	94,093
Nov 7, 2024	82.23	83.67	81.64	82.97	82.15	1.06%	90,500
Nov 6, 2024	82.24	82.24	80.33	82.10	81.29	-0.53%	100,130
Nov 5, 2024	81.57	83.00	81.57	82.54	81.72	0.97%	51,700
Nov 4, 2024	81.95	82.58	81.34	81.75	80.94	-0.24%	73,700
Nov 1, 2024	82.55	83.76	81.77	81.95	81.14	-0.07%	83,700
Oct 31, 2024	80.33	82.14	80.12	82.01	81.20	2.46%	75,713
Oct 30, 2024	80.49	82.08	79.64	80.04	79.25	-1.32%	107,800
Oct 29, 2024	81.45	81.98	80.78	81.11	80.31	-0.99%	57,913
Oct 28, 2024	82.85	83.61	81.85	81.92	81.11	-1.11%	80,513
Oct 25, 2024	82.72	84.03	82.43	82.84	82.02	0.93%	72,617
Oct 24, 2024	82.42	82.42	81.26	82.08	81.27	0.28%	106,305
Oct 23, 2024	84.99	85.73	81.55	81.85	81.04	-4.02%	92,814
Oct 22, 2024	85.39	85.79	85.05	85.28	84.44	-0.02%	87,100
Oct 21, 2024	84.15	85.65	83.79	85.30	84.46	1.04%	132,058
Oct 18, 2024	83.79	84.68	83.20	84.42	83.58	1.56%	97,728
Oct 17, 2024	83.31	83.38	82.46	83.12	82.30	-0.55%	54,800
Oct 16, 2024	83.02	83.90	82.46	83.58	82.75	1.35%	125,820
Oct 15, 2024	84.80	84.80	82.40	82.47	81.65	-3.25%	180,404
Oct 14, 2024	86.59	86.59	85.02	85.24	84.40	-1.98%	78,000
Oct 11, 2024	87.28	87.62	86.60	86.96	86.10	-0.11%	72,216
Oct 10, 2024	85.87	88.06	85.68	87.06	86.20	1.77%	103,313
Oct 9, 2024	85.68	86.60	85.00	85.55	84.70	-0.44%	318,712
Oct 8, 2024	86.91	87.53	85.85	85.93	85.08	-1.13%	104,803
Oct 7, 2024	86.73	88.38	86.39	86.91	86.05	0.35%	66,200
Oct 4, 2024	86.99	87.39	86.00	86.61	85.75	-0.77%	122,300
Oct 3, 2024	87.54	88.46	87.28	87.28	86.42	-0.59%	81,617
Oct 2, 2024	87.23	88.35	87.23	87.80	86.93	1.09%	77,346
Oct 1, 2024	86.37	87.44	85.59	86.85	85.99	0.13%	81,000
Sep 30, 2024	86.20	87.22	86.00	86.74	85.88	0.88%	91,828
Sep 27, 2024	85.79	87.11	85.59	85.98	85.13	0.37%	73,233
Sep 26, 2024	85.97	86.11	85.10	85.66	84.81	0.36%	98,831
Sep 25, 2024	84.44	86.80	84.44	85.35	84.51	1.07%	140,141
Sep 24, 2024	82.50	85.00	82.33	84.45	83.61	2.96%	263,640
Sep 23, 2024	81.16	82.27	81.05	82.02	81.21	1.59%	75,844
Sep 20, 2024	81.06	81.78	80.01	80.74	79.94	-1.21%	110,600
Sep 19, 2024	81.00	82.00	80.38	81.73	80.92	2.01%	123,443
Sep 18, 2024	79.90	81.16	79.62	80.12	79.33	0.28%	62,402
Sep 17, 2024	80.25	80.31	79.66	79.90	79.11	-0.22%	64,000
Sep 16, 2024	78.81	80.10	78.80	80.08	79.29	1.57%	125,100
Sep 13, 2024	79.29	79.44	78.38	78.84	78.06	0.22%	53,677
Sep 12, 2024	78.84	79.53	78.17	78.67	77.89	0.36%	59,414
Sep 11, 2024	76.00	79.01	76.00	78.39	77.61	3.43%	105,200
Sep 10, 2024	77.07	77.07	74.77	75.79	75.04	-1.58%	103,226
Sep 9, 2024	77.10	78.00	76.83	77.01	76.25	-0.08%	81,834
Sep 6, 2024	78.36	78.99	76.57	77.07	76.31	-2.43%	165,100
Sep 5, 2024	79.52	79.84	78.22	78.99	78.21	-0.21%	106,729
Sep 4, 2024	79.47	80.32	78.99	79.16	78.38	-0.39%	127,304
Sep 3, 2024	81.71	82.00	78.64	79.47	78.68	-3.13%	127,262
Aug 30, 2024	82.10	82.44	81.38	82.04	81.23	0.61%	49,943
Aug 29, 2024	82.00	82.24	81.22	81.54	80.73	-0.55%	51,000
Aug 28, 2024	82.35	82.35	81.20	81.99	81.18	-0.98%	70,904
Aug 27, 2024	82.31	83.21	81.77	82.80	81.98	0.27%	71,600
Aug 26, 2024	82.96	83.75	82.55	82.58	81.76	0.08%	68,500
Aug 23, 2024	81.86	82.80	81.21	82.51	81.69	1.08%	106,117
Aug 22, 2024	82.13	82.35	81.58	81.63	80.82	-0.89%	130,500
Aug 21, 2024	83.51	83.77	82.08	82.36	81.55	-0.90%	80,800
Aug 20, 2024	83.25	84.19	82.51	83.11	82.29	-1.33%	152,700
Aug 19, 2024	82.73	85.83	82.73	84.23	82.60	2.00%	161,427
Aug 16, 2024	82.05	82.74	81.60	82.58	80.99	0.70%	101,509
Aug 15, 2024	82.76	82.98	81.67	82.01	80.43	0.34%	100,129
Aug 14, 2024	82.68	83.02	81.37	81.73	80.15	-0.63%	111,200
Aug 13, 2024	82.62	82.99	81.65	82.25	80.66	0.02%	115,354
Aug 12, 2024	80.83	82.45	80.51	82.23	80.64	2.14%	78,500
Aug 9, 2024	81.07	81.49	80.36	80.51	78.96	-0.80%	102,801
Aug 8, 2024	81.00	81.44	79.64	81.16	79.59	0.57%	106,200
Aug 7, 2024	81.04	81.22	80.00	80.70	79.14	-0.06%	69,500
Aug 6, 2024	80.70	82.29	79.66	80.75	79.19	-0.75%	172,900
Aug 5, 2024	79.52	83.06	77.56	81.36	79.79	-0.94%	193,889
Aug 2, 2024	83.23	83.37	80.84	82.13	80.55	-2.00%	118,800
Aug 1, 2024	85.87	86.27	82.81	83.81	82.19	-3.10%	108,435