5 DAY PERFORMANCE
-16.55%
1 MONTH PERFORMANCE
-3.42%
3 MONTH PERFORMANCE
+3.98%
6 MONTH PERFORMANCE
+18.25%
YEAR-TO-DATE PERFORMANCE
+19.29%
1 YEAR PERFORMANCE
+26.52%
Danaos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $132.90 | $132.44 (-0.35%) | $134.60 | $130.12 | 103.79 K | $2.40 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 | $2.47 B |
| 05/07/2026 | $131.56 | $132.27 (0.54%) | $132.70 | $130.69 | 113.52 K | $2.42 B |
| 05/06/2026 | $128.31 | $130.78 (1.93%) | $131.78 | $126.72 | 153.61 K | $2.40 B |
| 05/05/2026 | $124.03 | $127.51 (2.81%) | $128.41 | $123.01 | 136.61 K | $2.34 B |
| 05/04/2026 | $119.88 | $123.35 (2.89%) | $124.45 | $119.88 | 173.70 K | $2.26 B |
| 05/01/2026 | $120.39 | $119.77 (-0.51%) | $120.39 | $117.19 | 149.50 K | $2.20 B |
| 04/30/2026 | $123.64 | $120.41 (-2.61%) | $123.93 | $119.82 | 100.10 K | $2.21 B |
| 04/29/2026 | $121.00 | $119.82 (-0.98%) | $122.15 | $119.00 | 59.95 K | $2.20 B |
| 04/28/2026 | $120.90 | $121.14 (0.2%) | $121.21 | $119.61 | 39.10 K | $2.22 B |
| 04/27/2026 | $117.79 | $120.38 (2.2%) | $120.70 | $117.79 | 52.60 K | $2.21 B |
| 04/24/2026 | $117.08 | $117.38 (0.26%) | $118.09 | $116.37 | 43.20 K | $2.15 B |
| 04/23/2026 | $117.98 | $117.53 (-0.38%) | $118.99 | $117.00 | 36.70 K | $2.15 B |
| 04/22/2026 | $115.80 | $117.65 (1.6%) | $117.69 | $115.45 | 38.15 K | $2.16 B |
| 04/21/2026 | $118.00 | $115.02 (-2.53%) | $118.00 | $114.57 | 57.40 K | $2.11 B |
| 04/20/2026 | $117.47 | $117.69 (0.19%) | $118.65 | $116.09 | 38.30 K | $2.16 B |
| 04/17/2026 | $118.78 | $117.80 (-0.83%) | $118.97 | $117.23 | 92.50 K | $2.16 B |
| 04/16/2026 | $116.50 | $118.78 (1.96%) | $119.65 | $116.50 | 100.41 K | $2.18 B |
| 04/15/2026 | $118.66 | $116.25 (-2.03%) | $120.00 | $115.37 | 53.32 K | $2.13 B |
| 04/14/2026 | $116.28 | $118.41 (1.83%) | $118.90 | $115.77 | 173.10 K | $2.17 B |
| 04/13/2026 | $115.21 | $116.33 (0.97%) | $117.60 | $115.21 | 70.40 K | $2.13 B |
| 04/10/2026 | $116.72 | $115.02 (-1.46%) | $116.72 | $114.71 | 57.80 K | $2.11 B |
| 04/09/2026 | $117.74 | $116.43 (-1.11%) | $117.97 | $115.31 | 83.03 K | $2.13 B |
| 04/08/2026 | $116.63 | $117.23 (0.51%) | $117.41 | $113.46 | 66.00 K | $2.15 B |
| 04/07/2026 | $115.41 | $115.26 (-0.13%) | $116.83 | $114.19 | 68.02 K | $2.11 B |
| 04/06/2026 | $115.43 | $116.65 (1.06%) | $117.05 | $115.36 | 42.41 K | $2.14 B |
| 04/02/2026 | $113.50 | $115.43 (1.7%) | $116.22 | $113.25 | 52.20 K | $2.12 B |
| 04/01/2026 | $112.67 | $114.15 (1.31%) | $114.99 | $112.67 | 48.53 K | $2.09 B |
| 03/31/2026 | $110.69 | $112.64 (1.76%) | $113.00 | $110.69 | 70.91 K | $2.06 B |
| 03/30/2026 | $111.73 | $109.79 (-1.74%) | $111.76 | $108.54 | 57.04 K | $2.01 B |
| 03/27/2026 | $111.33 | $110.74 (-0.53%) | $112.52 | $110.00 | 53.55 K | $2.03 B |
| 03/26/2026 | $113.58 | $112.36 (-1.07%) | $114.37 | $112.28 | 66.60 K | $2.06 B |
| 03/25/2026 | $115.54 | $113.19 (-2.03%) | $115.54 | $112.66 | 64.82 K | $2.07 B |
| 03/24/2026 | $114.21 | $116.10 (1.65%) | $116.90 | $113.65 | 63.00 K | $2.13 B |
| 03/23/2026 | $111.58 | $114.09 (2.25%) | $114.73 | $110.80 | 86.42 K | $2.09 B |
| 03/20/2026 | $114.66 | $111.70 (-2.58%) | $114.66 | $110.88 | 80.43 K | $2.05 B |
| 03/19/2026 | $112.83 | $113.83 (0.89%) | $114.42 | $111.63 | 77.50 K | $2.09 B |
| 03/18/2026 | $111.82 | $113.91 (1.87%) | $114.15 | $111.82 | 82.52 K | $2.09 B |
| 03/17/2026 | $111.47 | $111.46 (-0.01%) | $112.50 | $110.60 | 59.32 K | $2.04 B |
| 03/16/2026 | $108.17 | $110.71 (2.35%) | $111.31 | $107.33 | 81.70 K | $2.03 B |
| 03/13/2026 | $108.92 | $107.03 (-1.74%) | $108.92 | $106.27 | 84.54 K | $1.96 B |
| 03/12/2026 | $113.00 | $108.95 (-3.58%) | $113.00 | $108.31 | 98.95 K | $2.00 B |
| 03/11/2026 | $112.50 | $113.53 (0.92%) | $115.10 | $112.49 | 95.90 K | $2.08 B |
| 03/10/2026 | $112.56 | $112.79 (0.2%) | $114.68 | $111.35 | 61.30 K | $2.07 B |
| 03/09/2026 | $109.50 | $112.25 (2.51%) | $112.58 | $108.20 | 90.01 K | $2.06 B |
| 03/06/2026 | $110.73 | $109.92 (-0.73%) | $111.67 | $108.20 | 126.70 K | $2.01 B |
| 03/05/2026 | $113.23 | $111.05 (-1.93%) | $113.23 | $110.00 | 130.09 K | $2.04 B |
| 03/04/2026 | $114.93 | $113.22 (-1.49%) | $116.27 | $111.14 | 143.66 K | $2.08 B |
| 03/03/2026 | $114.96 | $115.19 (0.2%) | $116.17 | $111.65 | 151.04 K | $2.11 B |
| 03/02/2026 | $118.65 | $118.28 (-0.31%) | $118.83 | $115.00 | 122.20 K | $2.17 B |
| 02/27/2026 | $116.42 | $117.95 (1.31%) | $118.45 | $116.20 | 80.11 K | $2.16 B |
| 02/26/2026 | $114.16 | $116.56 (2.1%) | $116.85 | $113.04 | 111.65 K | $2.14 B |
| 02/25/2026 | $111.93 | $114.23 (2.05%) | $114.23 | $110.28 | 110.00 K | $2.09 B |
| 02/24/2026 | $108.60 | $111.57 (2.73%) | $111.92 | $108.24 | 163.00 K | $2.05 B |
| 02/23/2026 | $109.30 | $108.56 (-0.68%) | $109.30 | $106.66 | 109.01 K | $1.99 B |
| 02/20/2026 | $107.50 | $109.98 (2.31%) | $109.98 | $107.50 | 96.50 K | $2.02 B |
| 02/19/2026 | $107.31 | $107.69 (0.35%) | $108.71 | $106.99 | 44.71 K | $1.97 B |
| 02/18/2026 | $107.49 | $108.00 (0.47%) | $108.47 | $107.06 | 117.24 K | $1.98 B |
| 02/17/2026 | $107.99 | $107.31 (-0.63%) | $108.87 | $106.51 | 64.30 K | $1.97 B |
| 02/13/2026 | $105.00 | $108.05 (2.9%) | $108.13 | $105.00 | 95.60 K | $1.98 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.
