5 DAY PERFORMANCE
+1.71%
1 MONTH PERFORMANCE
+2.76%
3 MONTH PERFORMANCE
+34.30%
6 MONTH PERFORMANCE
+11.95%
YEAR-TO-DATE PERFORMANCE
+11.49%
1 YEAR PERFORMANCE
+1.87%
Danaos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/07/2025 | $87.49 | $89.27 (2.03%) | $90.54 | $87.49 | 106.23 K | $1.67 B |
| 07/03/2025 | $86.88 | $87.77 (1.02%) | $88.12 | $86.34 | 55.94 K | $1.65 B |
| 07/02/2025 | $86.39 | $86.39 (0%) | $86.47 | $85.37 | 100.84 K | $1.62 B |
| 07/01/2025 | $86.24 | $85.85 (-0.45%) | $87.02 | $85.48 | 87.80 K | $1.61 B |
| 06/30/2025 | $87.02 | $86.24 (-0.9%) | $87.49 | $86.13 | 85.47 K | $1.62 B |
| 06/27/2025 | $87.25 | $87.48 (0.26%) | $88.80 | $87.11 | 100.80 K | $1.64 B |
| 06/26/2025 | $87.52 | $86.87 (-0.74%) | $88.27 | $85.86 | 64.40 K | $1.63 B |
| 06/25/2025 | $85.94 | $87.07 (1.31%) | $87.62 | $85.90 | 119.90 K | $1.63 B |
| 06/24/2025 | $85.76 | $85.70 (-0.07%) | $86.82 | $84.50 | 116.81 K | $1.61 B |
| 06/23/2025 | $87.36 | $85.96 (-1.6%) | $87.44 | $85.62 | 100.85 K | $1.61 B |
| 06/20/2025 | $87.85 | $87.30 (-0.63%) | $87.91 | $86.16 | 138.31 K | $1.67 B |
| 06/18/2025 | $86.78 | $87.75 (1.12%) | $88.29 | $86.68 | 73.24 K | $1.68 B |
| 06/17/2025 | $86.22 | $86.50 (0.32%) | $87.12 | $85.48 | 123.02 K | $1.66 B |
| 06/16/2025 | $89.53 | $86.18 (-3.74%) | $90.28 | $85.58 | 230.40 K | $1.65 B |
| 06/13/2025 | $86.86 | $89.19 (2.68%) | $89.44 | $86.11 | 87.62 K | $1.71 B |
| 06/12/2025 | $85.70 | $86.75 (1.23%) | $87.10 | $85.46 | 80.00 K | $1.66 B |
| 06/11/2025 | $85.82 | $85.70 (-0.14%) | $86.84 | $85.06 | 111.41 K | $1.64 B |
| 06/10/2025 | $86.00 | $85.29 (-0.83%) | $86.29 | $84.86 | 97.04 K | $1.63 B |
| 06/09/2025 | $86.70 | $86.00 (-0.81%) | $86.99 | $85.93 | 109.50 K | $1.65 B |
| 06/06/2025 | $86.20 | $86.87 (0.78%) | $87.25 | $84.68 | 89.93 K | $1.66 B |
| 06/05/2025 | $85.10 | $85.77 (0.79%) | $86.50 | $84.59 | 154.64 K | $1.64 B |
| 06/04/2025 | $84.70 | $84.89 (0.22%) | $86.58 | $84.37 | 60.80 K | $1.63 B |
| 06/03/2025 | $84.71 | $84.21 (-0.59%) | $84.87 | $82.88 | 75.90 K | $1.61 B |
| 06/02/2025 | $85.55 | $85.43 (-0.14%) | $85.88 | $84.56 | 164.20 K | $1.64 B |
| 05/30/2025 | $84.25 | $85.30 (1.25%) | $85.89 | $83.80 | 97.00 K | $1.63 B |
| 05/29/2025 | $84.18 | $84.33 (0.18%) | $84.99 | $83.46 | 79.80 K | $1.62 B |
| 05/28/2025 | $83.95 | $83.64 (-0.37%) | $84.40 | $83.39 | 51.44 K | $1.60 B |
| 05/27/2025 | $84.24 | $84.18 (-0.07%) | $85.32 | $83.67 | 66.50 K | $1.61 B |
| 05/23/2025 | $82.75 | $84.65 (2.3%) | $84.65 | $82.75 | 64.53 K | $1.62 B |
| 05/22/2025 | $84.00 | $83.63 (-0.44%) | $84.50 | $82.85 | 73.80 K | $1.60 B |
| 05/21/2025 | $85.00 | $84.73 (-0.32%) | $85.75 | $84.56 | 67.45 K | $1.62 B |
| 05/20/2025 | $86.71 | $85.08 (-1.88%) | $86.71 | $84.61 | 46.50 K | $1.63 B |
| 05/19/2025 | $86.54 | $86.84 (0.35%) | $87.48 | $86.06 | 47.52 K | $1.66 B |
| 05/16/2025 | $86.06 | $86.57 (0.59%) | $86.75 | $85.32 | 58.22 K | $1.66 B |
| 05/15/2025 | $85.07 | $85.61 (0.63%) | $86.24 | $84.65 | 91.90 K | $1.64 B |
| 05/14/2025 | $84.71 | $85.56 (1%) | $88.68 | $84.55 | 138.10 K | $1.64 B |
| 05/13/2025 | $87.15 | $88.80 (1.89%) | $89.50 | $87.15 | 137.00 K | $1.70 B |
| 05/12/2025 | $85.74 | $87.16 (1.66%) | $88.17 | $85.56 | 194.46 K | $1.67 B |
| 05/09/2025 | $83.79 | $83.24 (-0.66%) | $84.00 | $82.66 | 45.10 K | $1.60 B |
| 05/08/2025 | $81.55 | $83.58 (2.49%) | $83.76 | $81.47 | 61.10 K | $1.60 B |
| 05/07/2025 | $80.71 | $80.76 (0.06%) | $81.35 | $80.29 | 36.80 K | $1.55 B |
| 05/06/2025 | $82.05 | $80.77 (-1.56%) | $82.62 | $80.73 | 67.91 K | $1.55 B |
| 05/05/2025 | $81.80 | $82.02 (0.27%) | $83.02 | $81.15 | 45.94 K | $1.57 B |
| 05/02/2025 | $81.50 | $82.47 (1.19%) | $82.78 | $80.82 | 54.00 K | $1.58 B |
| 05/01/2025 | $81.44 | $80.36 (-1.33%) | $81.50 | $79.48 | 63.60 K | $1.54 B |
| 04/30/2025 | $79.68 | $81.12 (1.81%) | $81.37 | $79.68 | 40.30 K | $1.55 B |
| 04/29/2025 | $79.80 | $80.47 (0.84%) | $80.81 | $79.80 | 61.64 K | $1.54 B |
| 04/28/2025 | $80.43 | $79.96 (-0.58%) | $81.11 | $79.70 | 68.80 K | $1.53 B |
| 04/25/2025 | $79.85 | $80.46 (0.76%) | $81.53 | $79.58 | 75.80 K | $1.55 B |
| 04/24/2025 | $79.47 | $80.46 (1.25%) | $80.57 | $78.93 | 55.14 K | $1.55 B |
| 04/23/2025 | $77.35 | $79.52 (2.81%) | $80.21 | $76.80 | 128.40 K | $1.54 B |
| 04/22/2025 | $76.62 | $76.05 (-0.74%) | $77.19 | $75.55 | 110.21 K | $1.47 B |
| 04/21/2025 | $76.57 | $76.03 (-0.71%) | $77.35 | $75.11 | 85.43 K | $1.47 B |
| 04/17/2025 | $76.88 | $76.71 (-0.22%) | $77.68 | $76.46 | 77.22 K | $1.48 B |
| 04/16/2025 | $75.59 | $76.03 (0.58%) | $77.01 | $75.46 | 76.80 K | $1.47 B |
| 04/15/2025 | $76.96 | $75.59 (-1.78%) | $77.08 | $75.59 | 73.90 K | $1.46 B |
| 04/14/2025 | $76.16 | $77.29 (1.48%) | $78.00 | $75.47 | 164.56 K | $1.49 B |
| 04/11/2025 | $69.96 | $73.45 (4.99%) | $74.40 | $69.96 | 149.33 K | $1.42 B |
| 04/10/2025 | $71.50 | $68.92 (-3.61%) | $72.50 | $68.28 | 156.50 K | $1.33 B |
| 04/09/2025 | $66.14 | $71.88 (8.68%) | $72.53 | $65.40 | 164.63 K | $1.39 B |
| 04/08/2025 | $70.78 | $66.47 (-6.09%) | $70.99 | $65.67 | 174.62 K | $1.28 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.
