Danaos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	157.96	158.27	155.54	157.02	157.02	-1.16%	106,632
Oct 29, 2026	158.89	160.80	157.78	158.86	158.86	0.05%	90,541
Oct 28, 2026	158.34	160.60	158.15	158.78	158.78	0.83%	147,058
Oct 27, 2026	157.35	159.52	156.35	157.47	157.47	-0.33%	111,478
Oct 26, 2026	159.44	160.42	157.42	157.99	157.99	-0.22%	143,352
Oct 23, 2026	158.61	160.87	157.03	158.34	158.34	0.34%	119,927
Oct 22, 2026	156.92	159.17	155.98	157.81	157.81	-0.43%	161,885
Oct 21, 2026	158.26	160.83	157.63	158.49	158.49	0.67%	115,995
Oct 20, 2026	156.52	158.70	155.61	157.43	157.43	0.61%	134,453
Oct 19, 2026	158.65	160.75	155.00	156.48	156.48	-1.07%	101,789
Oct 16, 2026	159.85	160.25	156.66	158.17	158.17	-0.35%	118,985
Oct 15, 2026	158.91	161.96	158.00	158.72	158.72	-2.00%	162,002
Oct 14, 2026	164.79	164.79	159.39	161.96	161.96	-1.80%	176,277
Oct 13, 2026	163.60	165.84	161.86	164.93	164.93	0.94%	224,387
Oct 12, 2026	170.19	172.76	169.25	169.39	163.39	0.18%	205,863
Oct 9, 2026	170.97	171.09	167.80	169.09	163.10	-0.66%	216,549
Oct 8, 2026	166.86	170.59	166.83	170.22	164.19	3.49%	307,368
Oct 7, 2026	166.00	168.15	164.35	164.48	158.65	-0.88%	328,410
Oct 6, 2026	165.00	166.33	163.38	165.94	160.06	0.07%	192,080
Oct 5, 2026	166.18	167.77	163.23	165.82	159.95	0.41%	148,568
Oct 2, 2026	161.05	165.25	157.91	165.15	159.30	2.11%	212,462
Oct 1, 2026	155.50	161.80	155.50	161.74	156.01	4.81%	193,132
Sep 30, 2026	155.78	158.16	153.90	154.31	148.84	-0.11%	84,344
Sep 29, 2026	152.73	154.99	152.61	154.48	149.01	0.78%	159,975
Sep 28, 2026	154.52	155.23	152.90	153.28	147.85	-0.56%	81,711
Sep 25, 2026	154.93	154.93	151.00	154.14	148.68	-0.34%	187,518
Sep 24, 2026	154.80	156.07	153.26	154.66	149.18	0.16%	153,689
Sep 23, 2026	156.01	156.63	153.30	154.42	148.95	-1.01%	111,714
Sep 22, 2026	159.00	160.71	155.37	156.00	150.47	-2.26%	149,291
Sep 21, 2026	161.07	163.13	159.25	159.61	153.96	-0.98%	113,342
Sep 18, 2026	162.54	163.35	161.05	161.19	155.48	-0.75%	115,028
Sep 17, 2026	159.49	163.64	159.49	162.40	156.65	2.04%	168,869
Sep 16, 2026	160.00	160.53	157.86	159.16	153.52	-0.27%	174,113
Sep 15, 2026	157.77	159.73	156.54	159.59	153.94	0.84%	133,928
Sep 14, 2026	158.68	159.47	157.11	158.26	152.65	-0.67%	117,590
Sep 11, 2026	157.21	159.38	156.82	159.33	153.69	1.56%	140,825
Sep 10, 2026	154.90	156.89	153.75	156.89	151.33	1.42%	135,498
Sep 9, 2026	153.41	155.39	152.00	154.69	149.21	1.06%	78,612
Sep 8, 2026	155.69	155.69	152.13	153.07	147.65	-1.41%	107,588
Sep 4, 2026	154.15	155.44	154.15	155.26	149.76	0.72%	105,985
Sep 3, 2026	154.68	155.89	153.41	154.15	148.69	0.55%	138,125
Sep 2, 2026	150.93	153.49	149.02	153.31	147.88	1.47%	117,290
Sep 1, 2026	151.40	152.00	148.92	151.09	145.74	-0.26%	102,229
Aug 31, 2026	151.31	151.91	149.92	151.48	146.11	0.53%	96,606
Aug 28, 2026	151.25	152.74	150.22	150.68	145.34	-0.38%	98,110
Aug 27, 2026	148.71	151.25	148.71	151.25	145.89	2.35%	80,893
Aug 26, 2026	151.38	151.39	147.00	147.78	142.55	-3.15%	146,328
Aug 25, 2026	150.22	152.98	149.00	152.58	147.18	1.38%	157,542
Aug 24, 2026	150.55	151.48	149.55	150.50	145.17	0.50%	139,826
Aug 21, 2026	150.33	152.52	149.02	149.75	144.45	0.71%	99,792