5 DAY PERFORMANCE
-1.51%
1 MONTH PERFORMANCE
-4.13%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
+1.03%
YEAR-TO-DATE PERFORMANCE
-0.74%
1 YEAR PERFORMANCE
+10.79%
Danaos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $80.97 | $80.88 (-0.11%) | $81.17 | $79.70 | 58,346 | $1.56 B |
| 03/11/2025 | $79.96 | $80.37 (0.51%) | $80.86 | $79.00 | 50,500 | $1.55 B |
| 03/10/2025 | $80.70 | $79.97 (-0.9%) | $80.76 | $79.29 | 122,900 | $1.54 B |
| 03/07/2025 | $79.15 | $80.70 (1.96%) | $81.11 | $79.03 | 78,900 | $1.56 B |
| 03/06/2025 | $78.64 | $79.40 (0.97%) | $79.58 | $78.41 | 58,758 | $1.54 B |
| 03/05/2025 | $77.97 | $78.36 (0.5%) | $79.13 | $77.02 | 92,218 | $1.52 B |
| 03/04/2025 | $76.00 | $77.42 (1.87%) | $77.97 | $75.05 | 107,600 | $1.50 B |
| 03/03/2025 | $79.12 | $77.21 (-2.41%) | $79.33 | $76.81 | 111,902 | $1.49 B |
| 02/28/2025 | $79.59 | $78.62 (-1.22%) | $80.36 | $77.71 | 76,303 | $1.52 B |
| 02/27/2025 | $81.36 | $79.51 (-2.27%) | $81.66 | $79.30 | 126,420 | $1.54 B |
| 02/26/2025 | $82.16 | $81.76 (-0.49%) | $82.65 | $81.45 | 66,025 | $1.58 B |
| 02/25/2025 | $82.63 | $81.81 (-0.99%) | $83.34 | $81.51 | 135,600 | $1.58 B |
| 02/24/2025 | $84.01 | $82.67 (-1.6%) | $84.64 | $82.47 | 85,247 | $1.60 B |
| 02/21/2025 | $85.99 | $84.72 (-1.48%) | $86.60 | $84.48 | 105,336 | $1.64 B |
| 02/20/2025 | $83.80 | $85.73 (2.3%) | $85.74 | $83.80 | 86,431 | $1.66 B |
| 02/19/2025 | $84.54 | $83.77 (-0.91%) | $84.67 | $83.68 | 69,700 | $1.62 B |
| 02/18/2025 | $83.96 | $84.74 (0.93%) | $85.73 | $83.65 | 187,100 | $1.64 B |
| 02/14/2025 | $83.01 | $83.97 (1.16%) | $84.02 | $82.13 | 93,100 | $1.62 B |
| 02/13/2025 | $82.56 | $82.52 (-0.05%) | $83.85 | $81.99 | 109,348 | $1.60 B |
| 02/12/2025 | $83.57 | $82.90 (-0.8%) | $83.84 | $82.21 | 123,600 | $1.60 B |
| 02/11/2025 | $81.61 | $84.15 (3.11%) | $84.19 | $81.50 | 269,042 | $1.63 B |
| 02/10/2025 | $80.25 | $80.95 (0.87%) | $81.64 | $79.19 | 155,800 | $1.57 B |
| 02/07/2025 | $79.68 | $80.03 (0.44%) | $80.48 | $79.35 | 114,500 | $1.55 B |
| 02/06/2025 | $79.78 | $79.60 (-0.23%) | $80.20 | $79.07 | 98,431 | $1.54 B |
| 02/05/2025 | $79.97 | $79.79 (-0.23%) | $80.40 | $79.50 | 82,448 | $1.54 B |
| 02/04/2025 | $78.49 | $80.15 (2.11%) | $81.24 | $78.37 | 73,720 | $1.55 B |
| 02/03/2025 | $78.37 | $78.48 (0.14%) | $78.75 | $77.05 | 127,200 | $1.52 B |
| 01/31/2025 | $80.00 | $79.23 (-0.96%) | $80.82 | $79.06 | 82,922 | $1.53 B |
| 01/30/2025 | $79.37 | $79.83 (0.58%) | $79.87 | $78.77 | 81,100 | $1.54 B |
| 01/29/2025 | $77.60 | $78.79 (1.53%) | $78.79 | $77.13 | 66,800 | $1.52 B |
| 01/28/2025 | $77.69 | $77.42 (-0.35%) | $78.13 | $76.65 | 81,649 | $1.50 B |
| 01/27/2025 | $77.27 | $77.82 (0.71%) | $78.86 | $77.21 | 80,928 | $1.51 B |
| 01/24/2025 | $77.63 | $77.46 (-0.22%) | $78.40 | $76.73 | 76,544 | $1.50 B |
| 01/23/2025 | $76.87 | $77.55 (0.88%) | $78.80 | $76.87 | 86,451 | $1.50 B |
| 01/22/2025 | $76.82 | $76.71 (-0.14%) | $77.25 | $76.40 | 120,707 | $1.48 B |
| 01/21/2025 | $77.45 | $77.17 (-0.36%) | $77.93 | $76.67 | 148,904 | $1.49 B |
| 01/17/2025 | $77.58 | $77.46 (-0.15%) | $79.39 | $77.45 | 153,146 | $1.50 B |
| 01/16/2025 | $79.79 | $77.95 (-2.31%) | $80.25 | $77.86 | 147,300 | $1.51 B |
| 01/15/2025 | $81.19 | $80.11 (-1.33%) | $81.50 | $79.50 | 103,834 | $1.55 B |
| 01/14/2025 | $78.50 | $79.93 (1.82%) | $80.58 | $78.30 | 155,123 | $1.55 B |
| 01/13/2025 | $78.21 | $78.30 (0.12%) | $78.99 | $77.50 | 105,612 | $1.51 B |
| 01/10/2025 | $79.74 | $78.21 (-1.92%) | $79.74 | $77.37 | 156,800 | $1.51 B |
| 01/08/2025 | $80.37 | $79.74 (-0.78%) | $80.46 | $79.19 | 99,029 | $1.54 B |
| 01/07/2025 | $80.05 | $80.48 (0.54%) | $80.85 | $79.69 | 106,100 | $1.56 B |
| 01/06/2025 | $81.96 | $79.48 (-3.03%) | $82.71 | $79.20 | 98,211 | $1.54 B |
| 01/03/2025 | $83.09 | $81.54 (-1.87%) | $83.09 | $81.25 | 94,221 | $1.58 B |
| 01/02/2025 | $80.77 | $82.90 (2.64%) | $83.30 | $80.74 | 133,500 | $1.60 B |
| 12/31/2024 | $78.84 | $80.07 (1.56%) | $80.14 | $78.72 | 122,037 | $1.55 B |
| 12/30/2024 | $78.68 | $78.84 (0.2%) | $78.97 | $78.00 | 74,500 | $1.53 B |
| 12/27/2024 | $79.01 | $78.91 (-0.13%) | $79.75 | $78.58 | 73,200 | $1.53 B |
| 12/26/2024 | $79.84 | $79.21 (-0.79%) | $80.10 | $79.03 | 66,100 | $1.53 B |
| 12/24/2024 | $79.55 | $79.84 (0.36%) | $80.93 | $79.41 | 79,117 | $1.54 B |
| 12/23/2024 | $76.50 | $79.42 (3.82%) | $79.67 | $76.50 | 240,900 | $1.54 B |
| 12/20/2024 | $76.06 | $76.40 (0.45%) | $77.58 | $75.52 | 130,600 | $1.48 B |
| 12/19/2024 | $77.55 | $76.59 (-1.24%) | $77.99 | $76.45 | 74,542 | $1.48 B |
| 12/18/2024 | $77.56 | $76.93 (-0.81%) | $78.16 | $76.69 | 90,800 | $1.49 B |
| 12/17/2024 | $77.76 | $77.30 (-0.59%) | $78.16 | $76.67 | 109,341 | $1.50 B |
| 12/16/2024 | $79.22 | $78.13 (-1.38%) | $79.67 | $77.84 | 148,459 | $1.51 B |
| 12/13/2024 | $79.36 | $79.21 (-0.19%) | $79.36 | $78.00 | 78,705 | $1.53 B |
| 12/12/2024 | $78.63 | $78.95 (0.41%) | $79.56 | $77.93 | 65,700 | $1.53 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.
