5 DAY PERFORMANCE
-31.97%
1 MONTH PERFORMANCE
-27.37%
3 MONTH PERFORMANCE
-11.76%
6 MONTH PERFORMANCE
-3.50%
YEAR-TO-DATE PERFORMANCE
+19.29%
1 YEAR PERFORMANCE
+31.70%
Danaos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $170.97 | $169.79 (-0.69%) | $170.97 | $167.80 | 60.66 K | |
| 10/08/2026 | $166.86 | $170.22 (2.01%) | $170.59 | $166.83 | 307.37 K | $3.10 B |
| 10/07/2026 | $166.00 | $164.48 (-0.92%) | $168.15 | $164.35 | 328.41 K | $2.99 B |
| 10/06/2026 | $165.00 | $165.94 (0.57%) | $166.33 | $163.38 | 192.08 K | $3.02 B |
| 10/05/2026 | $166.18 | $165.82 (-0.22%) | $167.77 | $163.23 | 148.60 K | $3.02 B |
| 10/02/2026 | $161.05 | $165.15 (2.55%) | $165.25 | $157.91 | 212.50 K | $3.01 B |
| 10/01/2026 | $155.50 | $161.74 (4.01%) | $161.80 | $155.50 | 193.13 K | $2.94 B |
| 09/30/2026 | $155.78 | $154.31 (-0.94%) | $158.16 | $153.90 | 84.34 K | $2.81 B |
| 09/29/2026 | $152.73 | $154.48 (1.15%) | $154.99 | $152.61 | 160.00 K | $2.81 B |
| 09/28/2026 | $154.52 | $153.28 (-0.8%) | $155.23 | $152.90 | 81.71 K | $2.79 B |
| 09/25/2026 | $154.93 | $154.14 (-0.51%) | $154.93 | $151.00 | 187.52 K | $2.81 B |
| 09/24/2026 | $154.80 | $154.66 (-0.09%) | $156.07 | $153.26 | 153.70 K | $2.82 B |
| 09/23/2026 | $156.01 | $154.42 (-1.02%) | $156.63 | $153.30 | 111.71 K | $2.81 B |
| 09/22/2026 | $159.00 | $156.00 (-1.89%) | $160.71 | $155.37 | 149.30 K | $2.84 B |
| 09/21/2026 | $161.07 | $159.61 (-0.91%) | $163.13 | $159.25 | 113.34 K | $2.91 B |
| 09/18/2026 | $162.54 | $161.19 (-0.83%) | $163.35 | $161.05 | 115.03 K | $2.93 B |
| 09/17/2026 | $159.49 | $162.40 (1.82%) | $163.64 | $159.49 | 168.90 K | $2.96 B |
| 09/16/2026 | $160.00 | $159.16 (-0.53%) | $160.53 | $157.86 | 174.11 K | $2.90 B |
| 09/15/2026 | $157.77 | $159.59 (1.15%) | $159.73 | $156.54 | 133.93 K | $2.91 B |
| 09/14/2026 | $158.68 | $158.26 (-0.26%) | $159.47 | $157.11 | 117.60 K | $2.88 B |
| 09/11/2026 | $157.21 | $159.33 (1.35%) | $159.38 | $156.82 | 140.83 K | $2.90 B |
| 09/10/2026 | $154.90 | $156.89 (1.28%) | $156.89 | $153.75 | 135.50 K | $2.86 B |
| 09/09/2026 | $153.41 | $154.69 (0.83%) | $155.39 | $152.00 | 78.61 K | $2.82 B |
| 09/08/2026 | $155.69 | $153.07 (-1.68%) | $155.69 | $152.13 | 107.60 K | $2.79 B |
| 09/04/2026 | $154.15 | $155.26 (0.72%) | $155.44 | $154.15 | 106.00 K | $2.83 B |
| 09/03/2026 | $154.68 | $154.15 (-0.34%) | $155.89 | $153.41 | 138.13 K | $2.81 B |
| 09/02/2026 | $150.93 | $153.31 (1.58%) | $153.49 | $149.02 | 117.29 K | $2.79 B |
| 09/01/2026 | $151.40 | $151.09 (-0.2%) | $152.00 | $148.92 | 102.23 K | $2.75 B |
| 08/31/2026 | $151.31 | $151.48 (0.11%) | $151.91 | $149.92 | 96.61 K | $2.76 B |
| 08/28/2026 | $151.25 | $150.68 (-0.38%) | $152.74 | $150.22 | 98.11 K | $2.74 B |
| 08/27/2026 | $148.71 | $151.25 (1.71%) | $151.25 | $148.71 | 80.90 K | $2.75 B |
| 08/26/2026 | $151.38 | $147.78 (-2.38%) | $151.39 | $147.00 | 146.33 K | $2.69 B |
| 08/25/2026 | $150.22 | $152.58 (1.57%) | $152.98 | $149.00 | 157.54 K | $2.78 B |
| 08/24/2026 | $150.55 | $150.50 (-0.03%) | $151.48 | $149.55 | 139.83 K | $2.74 B |
| 08/21/2026 | $150.33 | $149.75 (-0.39%) | $152.52 | $149.02 | 99.80 K | $2.73 B |
| 08/20/2026 | $147.50 | $148.70 (0.81%) | $149.81 | $147.18 | 86.50 K | $2.71 B |
| 08/19/2026 | $145.77 | $147.60 (1.26%) | $147.73 | $145.32 | 108.60 K | $2.69 B |
| 08/18/2026 | $146.50 | $145.30 (-0.82%) | $147.00 | $144.50 | 107.60 K | $2.65 B |
| 08/17/2026 | $142.52 | $146.28 (2.64%) | $146.80 | $142.52 | 115.20 K | $2.66 B |
| 08/14/2026 | $141.50 | $141.92 (0.3%) | $142.45 | $140.10 | 95.00 K | $2.58 B |
| 08/13/2026 | $139.42 | $140.37 (0.68%) | $143.14 | $139.42 | 197.80 K | $2.56 B |
| 08/12/2026 | $135.02 | $139.81 (3.55%) | $139.81 | $134.00 | 97.93 K | $2.55 B |
| 08/11/2026 | $138.95 | $135.02 (-2.83%) | $140.28 | $134.12 | 168.20 K | $2.46 B |
| 08/10/2026 | $140.76 | $138.32 (-1.73%) | $141.20 | $137.82 | 63.80 K | $2.52 B |
| 08/07/2026 | $143.19 | $140.72 (-1.72%) | $143.98 | $138.35 | 98.80 K | $2.56 B |
| 08/06/2026 | $142.07 | $143.15 (0.76%) | $145.31 | $140.43 | 171.40 K | $2.61 B |
| 08/05/2026 | $139.17 | $138.62 (-0.4%) | $141.00 | $137.23 | 130.85 K | $2.52 B |
| 08/04/2026 | $142.00 | $138.72 (-2.31%) | $142.00 | $135.50 | 200.40 K | $2.53 B |
| 08/03/2026 | $142.00 | $142.08 (0.06%) | $143.48 | $140.50 | 107.80 K | $2.59 B |
| 07/31/2026 | $142.47 | $141.63 (-0.59%) | $143.48 | $140.45 | 90.00 K | $2.58 B |
| 07/30/2026 | $138.74 | $142.07 (2.4%) | $143.15 | $138.04 | 122.39 K | $2.59 B |
| 07/29/2026 | $140.66 | $138.60 (-1.46%) | $141.21 | $137.97 | 105.40 K | $2.52 B |
| 07/28/2026 | $140.73 | $140.41 (-0.23%) | $140.73 | $138.23 | 106.22 K | $2.56 B |
| 07/27/2026 | $139.59 | $140.31 (0.52%) | $141.99 | $137.79 | 170.52 K | $2.56 B |
| 07/24/2026 | $137.44 | $140.22 (2.02%) | $140.66 | $137.44 | 138.70 K | $2.55 B |
| 07/23/2026 | $132.00 | $137.44 (4.12%) | $138.19 | $131.74 | 171.60 K | $2.50 B |
| 07/22/2026 | $132.40 | $132.19 (-0.16%) | $133.05 | $131.58 | 90.42 K | $2.41 B |
| 07/21/2026 | $127.72 | $131.46 (2.93%) | $131.71 | $127.00 | 82.20 K | $2.39 B |
| 07/20/2026 | $127.00 | $127.77 (0.61%) | $130.62 | $126.21 | 98.32 K | $2.33 B |
| 07/17/2026 | $129.43 | $125.87 (-2.75%) | $129.43 | $124.60 | 122.44 K | $2.29 B |
| 07/16/2026 | $129.50 | $130.53 (0.8%) | $131.82 | $126.12 | 151.70 K | $2.38 B |
| 07/15/2026 | $130.31 | $129.50 (-0.62%) | $130.31 | $128.00 | 130.54 K | $2.36 B |
| 07/14/2026 | $130.51 | $129.59 (-0.7%) | $130.53 | $129.12 | 67.04 K | $2.36 B |
| 07/13/2026 | $129.00 | $129.35 (0.27%) | $131.45 | $128.69 | 64.83 K | $2.36 B |
| 07/10/2026 | $127.60 | $128.39 (0.62%) | $128.90 | $126.82 | 89.21 K | $2.34 B |
| 07/09/2026 | $127.38 | $127.33 (-0.04%) | $127.60 | $124.25 | 123.00 K | $2.32 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.
