5 DAY PERFORMANCE
-11.88%
1 MONTH PERFORMANCE
-10.78%
3 MONTH PERFORMANCE
+1.45%
6 MONTH PERFORMANCE
+18.63%
YEAR-TO-DATE PERFORMANCE
+19.29%
1 YEAR PERFORMANCE
+28.43%
Danaos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $124.02 | $123.02 (-0.81%) | $124.49 | $122.00 | 92.40 K | $2.24 B |
| 06/25/2026 | $126.08 | $124.38 (-1.35%) | $126.08 | $123.69 | 90.75 K | $2.26 B |
| 06/24/2026 | $127.33 | $125.29 (-1.6%) | $128.80 | $124.96 | 132.52 K | $2.28 B |
| 06/23/2026 | $127.00 | $127.50 (0.39%) | $128.90 | $124.61 | 120.94 K | $2.32 B |
| 06/22/2026 | $125.90 | $127.39 (1.18%) | $128.58 | $124.59 | 102.10 K | $2.32 B |
| 06/18/2026 | $126.50 | $125.95 (-0.43%) | $126.60 | $124.21 | 73.70 K | $2.29 B |
| 06/17/2026 | $128.27 | $126.66 (-1.26%) | $129.69 | $124.37 | 89.45 K | $2.31 B |
| 06/16/2026 | $131.73 | $129.56 (-1.65%) | $131.73 | $128.30 | 69.90 K | $2.36 B |
| 06/15/2026 | $131.58 | $131.31 (-0.21%) | $132.76 | $129.52 | 70.20 K | $2.39 B |
| 06/12/2026 | $130.92 | $131.30 (0.29%) | $132.50 | $129.26 | 65.03 K | $2.39 B |
| 06/11/2026 | $129.88 | $130.07 (0.15%) | $131.11 | $129.42 | 62.12 K | $2.37 B |
| 06/10/2026 | $130.51 | $128.60 (-1.46%) | $131.44 | $128.38 | 47.70 K | $2.34 B |
| 06/09/2026 | $130.16 | $130.34 (0.14%) | $130.70 | $127.17 | 71.40 K | $2.37 B |
| 06/08/2026 | $129.82 | $129.35 (-0.36%) | $129.86 | $127.80 | 47.44 K | $2.36 B |
| 06/05/2026 | $129.78 | $129.17 (-0.47%) | $131.18 | $128.66 | 104.90 K | $2.35 B |
| 06/04/2026 | $127.91 | $129.95 (1.59%) | $130.57 | $127.91 | 114.24 K | $2.37 B |
| 06/03/2026 | $128.33 | $128.37 (0.03%) | $130.76 | $127.99 | 81.73 K | $2.34 B |
| 06/02/2026 | $129.27 | $128.80 (-0.36%) | $130.26 | $126.13 | 77.94 K | $2.35 B |
| 06/01/2026 | $124.57 | $128.58 (3.22%) | $129.93 | $124.03 | 57.40 K | $2.34 B |
| 05/29/2026 | $125.56 | $125.21 (-0.28%) | $126.83 | $122.57 | 167.60 K | $2.28 B |
| 05/28/2026 | $127.51 | $125.92 (-1.25%) | $127.71 | $124.51 | 64.69 K | $2.29 B |
| 05/27/2026 | $129.31 | $127.52 (-1.38%) | $130.94 | $127.52 | 104.32 K | $2.32 B |
| 05/26/2026 | $130.19 | $129.45 (-0.57%) | $132.45 | $128.55 | 74.30 K | $2.36 B |
| 05/22/2026 | $132.13 | $130.85 (-0.97%) | $132.89 | $129.99 | 94.20 K | $2.38 B |
| 05/21/2026 | $133.15 | $132.68 (-0.35%) | $134.78 | $129.95 | 106.80 K | $2.42 B |
| 05/20/2026 | $130.56 | $132.82 (1.73%) | $134.00 | $130.56 | 113.83 K | $2.42 B |
| 05/19/2026 | $131.33 | $129.81 (-1.16%) | $132.35 | $129.07 | 79.90 K | $2.36 B |
| 05/18/2026 | $130.08 | $132.08 (1.54%) | $132.80 | $128.85 | 107.20 K | $2.41 B |
| 05/15/2026 | $132.21 | $130.18 (-1.54%) | $133.32 | $128.83 | 88.80 K | $2.37 B |
| 05/14/2026 | $133.38 | $132.91 (-0.35%) | $134.18 | $128.78 | 96.74 K | $2.42 B |
| 05/13/2026 | $132.90 | $132.40 (-0.38%) | $134.60 | $130.12 | 113.51 K | $2.41 B |
| 05/12/2026 | $126.34 | $132.83 (5.14%) | $133.84 | $126.34 | 116.24 K | $2.42 B |
| 05/11/2026 | $135.00 | $133.34 (-1.23%) | $135.06 | $131.37 | 92.80 K | $2.43 B |
| 05/08/2026 | $133.15 | $134.63 (1.11%) | $135.21 | $132.85 | 97.14 K | $2.45 B |
| 05/07/2026 | $131.56 | $132.27 (0.54%) | $132.70 | $130.69 | 113.52 K | $2.41 B |
| 05/06/2026 | $128.31 | $130.78 (1.93%) | $131.78 | $126.72 | 153.61 K | $2.38 B |
| 05/05/2026 | $124.03 | $127.51 (2.81%) | $128.41 | $123.01 | 136.61 K | $2.32 B |
| 05/04/2026 | $119.88 | $123.35 (2.89%) | $124.45 | $119.88 | 173.70 K | $2.25 B |
| 05/01/2026 | $120.39 | $119.77 (-0.51%) | $120.39 | $117.19 | 149.50 K | $2.18 B |
| 04/30/2026 | $123.64 | $120.41 (-2.61%) | $123.93 | $119.82 | 100.10 K | $2.19 B |
| 04/29/2026 | $121.00 | $119.82 (-0.98%) | $122.15 | $119.00 | 59.95 K | $2.18 B |
| 04/28/2026 | $120.90 | $121.14 (0.2%) | $121.21 | $119.61 | 39.10 K | $2.21 B |
| 04/27/2026 | $117.79 | $120.38 (2.2%) | $120.70 | $117.79 | 52.60 K | $2.19 B |
| 04/24/2026 | $117.08 | $117.38 (0.26%) | $118.09 | $116.37 | 43.20 K | $2.14 B |
| 04/23/2026 | $117.98 | $117.53 (-0.38%) | $118.99 | $117.00 | 36.70 K | $2.14 B |
| 04/22/2026 | $115.80 | $117.65 (1.6%) | $117.69 | $115.45 | 38.15 K | $2.14 B |
| 04/21/2026 | $118.00 | $115.02 (-2.53%) | $118.00 | $114.57 | 57.40 K | $2.09 B |
| 04/20/2026 | $117.47 | $117.69 (0.19%) | $118.65 | $116.09 | 38.30 K | $2.14 B |
| 04/17/2026 | $118.78 | $117.80 (-0.83%) | $118.97 | $117.23 | 92.50 K | $2.15 B |
| 04/16/2026 | $116.50 | $118.78 (1.96%) | $119.65 | $116.50 | 100.41 K | $2.16 B |
| 04/15/2026 | $118.66 | $116.25 (-2.03%) | $120.00 | $115.37 | 53.32 K | $2.12 B |
| 04/14/2026 | $116.28 | $118.41 (1.83%) | $118.90 | $115.77 | 173.10 K | $2.16 B |
| 04/13/2026 | $115.21 | $116.33 (0.97%) | $117.60 | $115.21 | 70.40 K | $2.12 B |
| 04/10/2026 | $116.72 | $115.02 (-1.46%) | $116.72 | $114.71 | 57.80 K | $2.09 B |
| 04/09/2026 | $117.74 | $116.43 (-1.11%) | $117.97 | $115.31 | 83.03 K | $2.12 B |
| 04/08/2026 | $116.63 | $117.23 (0.51%) | $117.41 | $113.46 | 66.00 K | $2.13 B |
| 04/07/2026 | $115.41 | $115.26 (-0.13%) | $116.83 | $114.19 | 68.02 K | $2.10 B |
| 04/06/2026 | $115.43 | $116.65 (1.06%) | $117.05 | $115.36 | 42.41 K | $2.12 B |
| 04/02/2026 | $113.50 | $115.43 (1.7%) | $116.22 | $113.25 | 52.20 K | $2.10 B |
| 04/01/2026 | $112.67 | $114.15 (1.31%) | $114.99 | $112.67 | 48.53 K | $2.08 B |
| 03/31/2026 | $110.69 | $112.64 (1.76%) | $113.00 | $110.69 | 70.91 K | $2.05 B |
| 03/30/2026 | $111.73 | $109.79 (-1.74%) | $111.76 | $108.54 | 57.04 K | $2.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
