Danaos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	138.74	143.15	138.04	142.07	142.07	2.50%	122,321
Jul 29, 2026	140.66	141.21	137.97	138.60	138.60	-1.29%	105,359
Jul 28, 2026	140.73	140.73	138.23	140.41	140.41	0.07%	106,220
Jul 27, 2026	139.59	141.99	137.79	140.31	140.31	0.06%	170,508
Jul 24, 2026	137.44	140.66	137.44	140.22	140.22	2.02%	138,393
Jul 23, 2026	132.00	138.19	131.74	137.44	137.44	3.97%	171,439
Jul 22, 2026	132.40	133.05	131.58	132.19	132.19	0.56%	90,422
Jul 21, 2026	127.72	131.71	127.00	131.46	131.46	3.62%	82,150
Jul 20, 2026	127.00	130.62	126.21	127.77	126.87	1.51%	98,319
Jul 17, 2026	129.43	129.43	124.60	125.87	124.98	-3.57%	122,440
Jul 16, 2026	129.50	131.82	126.12	130.53	129.61	0.80%	151,704
Jul 15, 2026	130.31	130.31	128.00	129.50	128.59	-0.07%	130,544
Jul 14, 2026	130.51	130.53	129.12	129.59	128.68	0.19%	67,040
Jul 13, 2026	129.00	131.45	128.69	129.35	128.44	0.75%	64,831
Jul 10, 2026	127.60	128.90	126.82	128.39	127.49	0.83%	89,212
Jul 9, 2026	127.38	127.60	124.25	127.33	126.43	-0.10%	122,998
Jul 8, 2026	125.69	127.65	124.85	127.46	126.56	2.05%	82,411
Jul 7, 2026	125.15	126.00	124.39	124.90	124.02	-0.35%	68,911
Jul 6, 2026	122.58	126.16	122.58	125.34	124.46	2.47%	78,886
Jul 2, 2026	124.37	125.25	121.95	122.32	121.46	-0.70%	97,344
Jul 1, 2026	121.73	124.74	121.49	123.18	122.31	0.66%	54,239
Jun 30, 2026	122.23	122.76	121.03	122.37	121.51	-0.32%	104,880
Jun 29, 2026	122.41	123.90	120.00	122.76	121.90	-0.21%	77,427
Jun 26, 2026	124.02	124.49	122.00	123.02	122.15	-1.09%	92,401
Jun 25, 2026	126.08	126.08	123.69	124.38	123.50	-0.73%	90,746
Jun 24, 2026	127.33	128.80	124.96	125.29	124.41	-1.73%	132,524
Jun 23, 2026	127.00	128.90	124.61	127.50	126.60	0.09%	120,942
Jun 22, 2026	125.90	128.58	124.59	127.39	126.49	1.14%	102,078
Jun 18, 2026	126.50	126.60	124.21	125.95	125.06	-0.56%	73,666