Danaos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	129.78	131.18	128.66	129.17	129.17	-0.60%	97,158
Jun 4, 2026	127.91	130.57	127.91	129.95	129.95	1.23%	114,217
Jun 3, 2026	128.33	130.76	127.99	128.37	128.37	-0.33%	81,733
Jun 2, 2026	129.27	130.26	126.13	128.80	128.80	0.17%	77,939
Jun 1, 2026	124.57	129.93	124.03	128.58	128.58	2.69%	56,521
May 29, 2026	125.56	126.83	122.57	125.21	125.21	-0.56%	167,553
May 28, 2026	127.51	127.71	124.51	125.92	125.92	-1.25%	64,648
May 27, 2026	129.31	130.94	127.52	127.52	127.52	-1.49%	89,609
May 26, 2026	130.19	132.45	128.55	129.45	129.45	-0.38%	74,294
May 22, 2026	132.13	132.89	129.99	130.85	129.95	-1.38%	94,194
May 21, 2026	133.15	134.78	129.95	132.68	131.77	-0.11%	106,782
May 20, 2026	130.56	134.00	130.56	132.82	131.91	2.32%	113,828
May 19, 2026	131.33	132.35	129.07	129.81	128.92	-1.72%	79,880
May 18, 2026	130.08	132.80	128.85	132.08	131.17	1.46%	107,201
May 15, 2026	132.21	133.33	128.83	130.18	129.28	-2.05%	88,751
May 14, 2026	133.38	134.18	128.78	132.91	132.00	0.39%	96,740
May 13, 2026	132.90	134.60	130.12	132.40	131.49	-0.32%	113,512
May 12, 2026	126.34	133.84	126.34	132.83	131.92	-0.38%	116,240
May 11, 2026	135.00	135.06	131.37	133.34	132.42	-0.96%	92,764
May 8, 2026	133.15	135.21	132.85	134.63	133.70	1.78%	97,144
May 7, 2026	131.56	132.70	130.69	132.27	131.36	1.14%	113,521
May 6, 2026	128.31	131.78	126.72	130.78	129.88	2.56%	153,612
May 5, 2026	124.03	128.41	123.01	127.51	126.63	3.37%	136,611
May 4, 2026	119.88	124.45	119.88	123.35	122.50	2.99%	173,697
May 1, 2026	120.39	120.39	117.19	119.77	118.95	-0.53%	149,466
Apr 30, 2026	123.64	123.93	119.82	120.41	119.58	0.49%	100,093
Apr 29, 2026	121.00	122.15	119.00	119.82	119.00	-1.09%	59,948
Apr 28, 2026	120.90	121.21	119.61	121.14	120.31	0.63%	39,104
Apr 27, 2026	117.79	120.70	117.79	120.38	119.55	2.56%	52,573
Apr 24, 2026	117.08	118.09	116.37	117.38	116.57	-0.13%	43,165
Apr 23, 2026	117.98	118.99	117.00	117.53	116.72	-0.10%	36,658
Apr 22, 2026	115.80	117.69	115.45	117.65	116.84	2.29%	38,146
Apr 21, 2026	118.00	118.00	114.57	115.02	114.23	-2.27%	57,356
Apr 20, 2026	117.47	118.65	116.09	117.69	116.88	-0.09%	38,252
Apr 17, 2026	118.78	118.97	117.23	117.80	116.99	-0.83%	92,487
Apr 16, 2026	116.50	119.65	116.50	118.78	117.96	2.18%	100,405
Apr 15, 2026	118.66	120.00	115.37	116.25	115.45	-1.82%	53,320
Apr 14, 2026	116.28	118.90	115.77	118.41	117.60	1.79%	173,084
Apr 13, 2026	115.21	117.60	115.21	116.33	115.53	1.14%	70,354
Apr 10, 2026	116.72	116.72	114.71	115.02	114.23	-1.21%	57,799
Apr 9, 2026	117.74	117.97	115.31	116.43	115.63	-0.68%	83,033
Apr 8, 2026	116.63	117.41	113.46	117.23	116.42	1.71%	65,964
Apr 7, 2026	115.41	116.83	114.19	115.26	114.47	-1.19%	68,021
Apr 6, 2026	115.43	117.05	115.36	116.65	115.85	1.06%	42,406
Apr 2, 2026	113.50	116.22	113.25	115.43	114.64	1.12%	52,200
Apr 1, 2026	112.67	114.99	112.67	114.15	113.36	1.34%	48,527
Mar 31, 2026	110.69	113.00	110.69	112.64	111.87	2.60%	70,908
Mar 30, 2026	111.73	111.76	108.54	109.79	109.03	-0.86%	57,043
Mar 27, 2026	111.33	112.52	110.00	110.74	109.98	-1.44%	53,550
Mar 26, 2026	113.58	114.37	112.28	112.36	111.59	-0.73%	66,562