5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
+1.37%
3 MONTH PERFORMANCE
-9.20%
6 MONTH PERFORMANCE
-8.85%
YEAR-TO-DATE PERFORMANCE
-3.27%
1 YEAR PERFORMANCE
+2.47%
Danaos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $77.58 | $77.46 (-0.15%) | $79.39 | $77.45 | 127,446 | $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 |
| 12/11/2024 | $82.26 | $78.85 (-4.15%) | $82.43 | $78.46 | 203,715 | $1.53 B |
| 12/10/2024 | $82.00 | $82.15 (0.18%) | $82.65 | $81.38 | 126,768 | $1.59 B |
| 12/09/2024 | $81.42 | $81.99 (0.7%) | $82.51 | $80.90 | 158,116 | $1.59 B |
| 12/06/2024 | $80.88 | $81.37 (0.61%) | $81.80 | $80.72 | 245,512 | $1.57 B |
| 12/05/2024 | $81.00 | $81.15 (0.19%) | $82.50 | $81.00 | 96,200 | $1.57 B |
| 12/04/2024 | $82.40 | $80.75 (-2%) | $82.83 | $80.17 | 121,100 | $1.56 B |
| 12/03/2024 | $80.84 | $82.02 (1.46%) | $83.74 | $80.84 | 176,100 | $1.59 B |
| 12/02/2024 | $79.50 | $80.34 (1.06%) | $81.05 | $79.43 | 182,000 | $1.55 B |
| 11/29/2024 | $79.29 | $79.38 (0.11%) | $80.17 | $79.21 | 44,308 | $1.54 B |
| 11/27/2024 | $79.22 | $79.01 (-0.27%) | $79.88 | $78.25 | 146,600 | $1.53 B |
| 11/26/2024 | $81.00 | $79.22 (-2.2%) | $81.77 | $78.77 | 198,000 | $1.53 B |
| 11/25/2024 | $84.77 | $80.86 (-4.61%) | $85.18 | $80.83 | 254,033 | $1.56 B |
| 11/22/2024 | $84.29 | $85.91 (1.92%) | $86.19 | $84.00 | 82,700 | $1.66 B |
| 11/21/2024 | $84.79 | $84.61 (-0.21%) | $84.89 | $83.02 | 103,200 | $1.64 B |
| 11/20/2024 | $86.52 | $85.37 (-1.33%) | $87.47 | $84.66 | 118,804 | $1.65 B |
| 11/19/2024 | $86.00 | $86.33 (0.38%) | $86.46 | $85.50 | 85,400 | $1.67 B |
| 11/18/2024 | $86.00 | $86.39 (0.45%) | $87.38 | $86.00 | 155,300 | $1.67 B |
| 11/15/2024 | $86.17 | $85.76 (-0.48%) | $86.50 | $84.64 | 104,045 | $1.66 B |
| 11/14/2024 | $86.70 | $85.91 (-0.91%) | $89.40 | $85.01 | 259,669 | $1.66 B |
| 11/13/2024 | $82.64 | $86.03 (4.1%) | $86.17 | $82.64 | 242,805 | $1.66 B |
| 11/12/2024 | $80.36 | $82.69 (2.9%) | $83.73 | $80.25 | 199,103 | $1.60 B |
| 11/11/2024 | $81.60 | $81.11 (-0.6%) | $82.21 | $80.80 | 139,573 | $1.57 B |
| 11/08/2024 | $82.77 | $81.96 (-0.98%) | $82.77 | $81.54 | 94,093 | $1.59 B |
| 11/07/2024 | $82.23 | $82.97 (0.9%) | $83.67 | $81.64 | 90,500 | $1.61 B |
| 11/06/2024 | $82.24 | $82.10 (-0.17%) | $82.24 | $80.33 | 100,130 | $1.59 B |
| 11/05/2024 | $81.57 | $82.54 (1.19%) | $83.00 | $81.57 | 51,700 | $1.60 B |
| 11/04/2024 | $81.95 | $81.75 (-0.24%) | $82.58 | $81.34 | 73,700 | $1.58 B |
| 11/01/2024 | $82.55 | $81.95 (-0.73%) | $83.76 | $81.77 | 83,700 | $1.59 B |
| 10/31/2024 | $80.33 | $82.01 (2.09%) | $82.14 | $80.12 | 75,713 | $1.59 B |
| 10/30/2024 | $80.49 | $80.04 (-0.56%) | $82.08 | $79.64 | 107,800 | $1.55 B |
| 10/29/2024 | $81.45 | $81.11 (-0.42%) | $81.98 | $80.78 | 57,913 | $1.57 B |
| 10/28/2024 | $82.85 | $81.92 (-1.12%) | $83.61 | $81.85 | 80,513 | $1.58 B |
| 10/25/2024 | $82.72 | $82.84 (0.15%) | $84.03 | $82.43 | 72,617 | $1.60 B |
| 10/24/2024 | $82.42 | $82.08 (-0.41%) | $82.42 | $81.26 | 106,305 | $1.59 B |
| 10/23/2024 | $84.99 | $81.85 (-3.69%) | $85.73 | $81.55 | 92,814 | $1.58 B |
| 10/22/2024 | $85.39 | $85.28 (-0.13%) | $85.79 | $85.05 | 87,100 | $1.65 B |
| 10/21/2024 | $84.15 | $85.30 (1.37%) | $85.65 | $83.79 | 132,058 | $1.65 B |