Danaos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	132.21	133.33	128.83	130.18	130.18	-2.05%	88,751
May 14, 2026	133.38	134.18	128.78	132.91	132.91	0.39%	96,740
May 13, 2026	132.90	134.60	130.12	132.40	132.40	-0.32%	113,512
May 12, 2026	126.34	133.84	126.34	132.83	132.83	-0.38%	116,240
May 11, 2026	135.00	135.06	131.37	133.34	133.34	-0.96%	92,764
May 8, 2026	133.15	135.21	132.85	134.63	134.63	1.78%	97,144
May 7, 2026	131.56	132.70	130.69	132.27	132.27	1.14%	113,521
May 6, 2026	128.31	131.78	126.72	130.78	130.78	2.56%	153,612
May 5, 2026	124.03	128.41	123.01	127.51	127.51	3.37%	136,611
May 4, 2026	119.88	124.45	119.88	123.35	123.35	2.99%	173,697
May 1, 2026	120.39	120.39	117.19	119.77	119.77	-0.53%	149,466
Apr 30, 2026	123.64	123.93	119.82	120.41	120.41	0.49%	100,093
Apr 29, 2026	121.00	122.15	119.00	119.82	119.82	-1.09%	59,948
Apr 28, 2026	120.90	121.21	119.61	121.14	121.14	0.63%	39,104
Apr 27, 2026	117.79	120.70	117.79	120.38	120.38	2.56%	52,573
Apr 24, 2026	117.08	118.09	116.37	117.38	117.38	-0.13%	43,165
Apr 23, 2026	117.98	118.99	117.00	117.53	117.53	-0.10%	36,658
Apr 22, 2026	115.80	117.69	115.45	117.65	117.65	2.29%	38,146
Apr 21, 2026	118.00	118.00	114.57	115.02	115.02	-2.27%	57,356
Apr 20, 2026	117.47	118.65	116.09	117.69	117.69	-0.09%	38,252
Apr 17, 2026	118.78	118.97	117.23	117.80	117.80	-0.83%	92,487
Apr 16, 2026	116.50	119.65	116.50	118.78	118.78	2.18%	100,405
Apr 15, 2026	118.66	120.00	115.37	116.25	116.25	-1.82%	53,320
Apr 14, 2026	116.28	118.90	115.77	118.41	118.41	1.79%	173,084
Apr 13, 2026	115.21	117.60	115.21	116.33	116.33	1.14%	70,354
Apr 10, 2026	116.72	116.72	114.71	115.02	115.02	-1.21%	57,799
Apr 9, 2026	117.74	117.97	115.31	116.43	116.43	-0.68%	83,033
Apr 8, 2026	116.63	117.41	113.46	117.23	117.23	1.71%	65,964
Apr 7, 2026	115.41	116.83	114.19	115.26	115.26	-1.19%	68,021
Apr 6, 2026	115.43	117.05	115.36	116.65	116.65	1.06%	42,406
Apr 2, 2026	113.50	116.22	113.25	115.43	115.43	1.12%	52,200
Apr 1, 2026	112.67	114.99	112.67	114.15	114.15	1.34%	48,527
Mar 31, 2026	110.69	113.00	110.69	112.64	112.64	2.60%	70,908
Mar 30, 2026	111.73	111.76	108.54	109.79	109.79	-0.86%	57,043
Mar 27, 2026	111.33	112.52	110.00	110.74	110.74	-1.44%	53,550
Mar 26, 2026	113.58	114.37	112.28	112.36	112.36	-0.73%	66,562
Mar 25, 2026	115.54	115.54	112.66	113.19	113.19	-2.51%	64,822
Mar 24, 2026	114.21	116.90	113.65	116.10	116.10	1.76%	62,980
Mar 23, 2026	111.58	114.73	110.80	114.09	114.09	2.14%	86,415
Mar 20, 2026	114.66	114.66	110.88	111.70	111.70	-1.87%	80,432
Mar 19, 2026	112.83	114.42	111.63	113.83	113.83	-0.07%	77,478
Mar 18, 2026	111.82	114.15	111.82	113.91	113.91	2.20%	82,521
Mar 17, 2026	111.47	112.50	110.60	111.46	111.46	0.68%	59,324
Mar 16, 2026	108.17	111.31	107.33	110.71	110.71	3.44%	81,681
Mar 13, 2026	108.92	108.92	106.27	107.03	107.03	-1.76%	84,539
Mar 12, 2026	113.00	113.00	108.31	108.95	108.95	-4.03%	98,952
Mar 11, 2026	112.50	115.10	112.49	113.53	113.53	0.66%	95,870
Mar 10, 2026	112.56	114.68	111.35	112.79	112.79	0.48%	61,281
Mar 9, 2026	109.50	112.58	108.20	112.25	112.25	2.12%	90,008
Mar 6, 2026	110.73	111.67	108.20	109.92	109.92	-1.02%	126,699