Danaos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	170.97	171.09	167.80	169.09	169.09	-0.66%	216,549
Oct 8, 2026	166.86	170.59	166.83	170.22	170.22	3.49%	286,004
Oct 7, 2026	166.00	168.15	164.35	164.48	164.48	-0.88%	328,219
Oct 6, 2026	165.00	166.33	163.38	165.94	165.94	0.07%	191,478
Oct 5, 2026	166.18	167.77	163.23	165.82	165.82	0.41%	147,800
Oct 2, 2026	161.05	165.25	157.91	165.15	165.15	2.11%	212,454
Oct 1, 2026	155.50	161.80	155.50	161.74	161.74	4.81%	193,127
Sep 30, 2026	155.78	158.16	153.90	154.31	154.31	-0.11%	84,238
Sep 29, 2026	152.73	154.99	152.61	154.48	154.48	0.78%	158,968
Sep 28, 2026	154.52	155.23	152.90	153.28	153.28	-0.56%	81,710
Sep 25, 2026	154.93	154.93	151.00	154.14	154.14	-0.34%	187,517
Sep 24, 2026	154.80	156.07	153.26	154.66	154.66	0.16%	153,683
Sep 23, 2026	156.01	156.63	153.30	154.42	154.42	-1.01%	111,438
Sep 22, 2026	159.00	160.71	155.37	156.00	156.00	-2.26%	148,586
Sep 21, 2026	161.07	163.13	159.25	159.61	159.61	-0.98%	113,340
Sep 18, 2026	162.54	163.35	161.05	161.19	161.19	-0.75%	115,018
Sep 17, 2026	159.49	163.64	159.49	162.40	162.40	2.04%	168,784
Sep 16, 2026	160.00	160.53	157.86	159.16	159.16	-0.27%	174,094
Sep 15, 2026	157.77	159.73	156.54	159.59	159.59	0.84%	133,913
Sep 14, 2026	158.68	159.47	157.11	158.26	158.26	-0.67%	117,483
Sep 11, 2026	157.21	159.38	156.82	159.33	159.33	1.56%	140,365
Sep 10, 2026	154.90	156.89	153.75	156.89	156.89	1.42%	135,468
Sep 9, 2026	153.41	155.39	152.00	154.69	154.69	1.06%	78,610
Sep 8, 2026	155.69	155.69	152.13	153.07	153.07	-1.41%	107,536
Sep 4, 2026	154.15	155.44	154.15	155.26	155.26	0.72%	105,981
Sep 3, 2026	154.68	155.89	153.41	154.15	154.15	0.55%	138,120
Sep 2, 2026	150.93	153.49	149.02	153.31	153.31	1.47%	116,933
Sep 1, 2026	151.40	152.00	148.92	151.09	151.09	-0.26%	101,128
Aug 31, 2026	151.31	151.91	149.92	151.48	151.48	0.53%	96,404
Aug 28, 2026	151.25	152.74	150.22	150.68	150.68	-0.38%	98,109
Aug 27, 2026	148.71	151.25	148.71	151.25	151.25	2.35%	80,889
Aug 26, 2026	151.38	151.39	147.00	147.78	147.78	-3.15%	146,325
Aug 25, 2026	150.22	152.98	149.00	152.58	152.58	1.38%	157,524
Aug 24, 2026	150.55	151.48	149.55	150.50	150.50	0.50%	139,823
Aug 21, 2026	150.33	152.52	149.02	149.75	149.75	0.71%	99,783
Aug 20, 2026	147.50	149.81	147.18	148.70	148.70	0.75%	86,479
Aug 19, 2026	145.77	147.73	145.32	147.60	147.60	1.58%	108,557
Aug 18, 2026	146.50	147.00	144.50	145.30	145.30	-0.67%	106,099
Aug 17, 2026	142.52	146.80	142.52	146.28	146.28	3.07%	114,466
Aug 14, 2026	141.50	142.45	140.10	141.92	141.92	1.10%	94,966
Aug 13, 2026	139.42	143.14	139.42	140.37	140.37	0.40%	197,751
Aug 12, 2026	135.02	139.81	134.00	139.81	139.81	3.55%	97,922
Aug 11, 2026	138.95	140.28	134.12	135.02	135.02	-2.39%	168,168
Aug 10, 2026	140.76	141.20	137.82	138.32	138.32	-1.71%	63,759
Aug 7, 2026	143.19	143.98	138.35	140.72	140.72	-1.70%	98,798
Aug 6, 2026	142.07	145.31	140.43	143.15	143.15	3.27%	171,397
Aug 5, 2026	139.17	141.00	137.23	138.62	138.62	-0.07%	130,847
Aug 4, 2026	142.00	142.00	135.50	138.72	138.72	-2.36%	200,363
Aug 3, 2026	142.00	143.48	140.50	142.08	142.08	0.32%	107,621
Jul 31, 2026	142.47	143.48	140.45	141.63	141.63	-0.31%	89,967