5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+6.07%
3 MONTH PERFORMANCE
+2.07%
6 MONTH PERFORMANCE
+13.61%
YEAR-TO-DATE PERFORMANCE
+21.69%
1 YEAR PERFORMANCE
+20.07%
Danaos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $98.81 | $97.74 (-1.08%) | $99.02 | $96.64 | 63.76 K | $1.79 B |
| 12/03/2025 | $96.63 | $98.52 (1.96%) | $99.56 | $96.58 | 111.30 K | $1.80 B |
| 12/02/2025 | $96.52 | $96.58 (0.06%) | $96.77 | $95.05 | 44.65 K | $1.77 B |
| 12/01/2025 | $97.80 | $97.30 (-0.51%) | $98.49 | $96.76 | 94.33 K | $1.78 B |
| 11/28/2025 | $97.50 | $97.80 (0.31%) | $98.08 | $97.00 | 38.80 K | $1.79 B |
| 11/26/2025 | $97.50 | $97.34 (-0.16%) | $98.42 | $97.12 | 129.10 K | $1.78 B |
| 11/25/2025 | $97.00 | $97.03 (0.03%) | $97.65 | $96.22 | 86.20 K | $1.78 B |
| 11/24/2025 | $93.70 | $96.77 (3.28%) | $96.89 | $93.70 | 85.82 K | $1.77 B |
| 11/21/2025 | $93.30 | $93.43 (0.14%) | $94.86 | $92.50 | 167.55 K | $1.71 B |
| 11/20/2025 | $94.88 | $93.00 (-1.98%) | $96.39 | $92.83 | 134.40 K | $1.70 B |
| 11/19/2025 | $95.47 | $94.53 (-0.98%) | $96.58 | $94.44 | 78.40 K | $1.73 B |
| 11/18/2025 | $94.21 | $96.39 (2.31%) | $97.26 | $94.09 | 153.04 K | $1.76 B |
| 11/17/2025 | $94.50 | $95.25 (0.79%) | $95.99 | $94.41 | 73.10 K | $1.74 B |
| 11/14/2025 | $94.22 | $94.61 (0.41%) | $95.00 | $93.24 | 49.33 K | $1.73 B |
| 11/13/2025 | $94.85 | $95.01 (0.17%) | $96.16 | $94.67 | 70.92 K | $1.74 B |
| 11/12/2025 | $94.21 | $95.25 (1.1%) | $95.35 | $93.87 | 71.12 K | $1.75 B |
| 11/11/2025 | $94.65 | $94.41 (-0.25%) | $95.01 | $93.69 | 53.70 K | $1.73 B |
| 11/10/2025 | $92.36 | $94.65 (2.48%) | $95.00 | $92.36 | 86.70 K | $1.74 B |
| 11/07/2025 | $92.50 | $91.97 (-0.57%) | $93.02 | $91.48 | 41.46 K | $1.69 B |
| 11/06/2025 | $91.86 | $92.44 (0.63%) | $93.20 | $91.34 | 58.73 K | $1.70 B |
| 11/05/2025 | $89.13 | $91.86 (3.06%) | $92.40 | $89.07 | 73.63 K | $1.69 B |
| 11/04/2025 | $90.32 | $89.60 (-0.8%) | $90.85 | $89.32 | 103.60 K | $1.64 B |
| 11/03/2025 | $91.28 | $90.96 (-0.35%) | $92.20 | $90.69 | 86.14 K | $1.67 B |
| 10/31/2025 | $90.25 | $91.01 (0.84%) | $91.43 | $89.50 | 69.24 K | $1.67 B |
| 10/30/2025 | $89.51 | $89.96 (0.5%) | $90.11 | $88.81 | 37.30 K | $1.65 B |
| 10/29/2025 | $89.34 | $90.05 (0.79%) | $90.39 | $89.25 | 63.20 K | $1.65 B |
| 10/28/2025 | $88.36 | $89.11 (0.85%) | $89.94 | $88.36 | 58.54 K | $1.63 B |
| 10/27/2025 | $88.10 | $88.07 (-0.03%) | $88.81 | $87.62 | 58.30 K | $1.62 B |
| 10/24/2025 | $87.83 | $87.57 (-0.3%) | $88.00 | $86.82 | 41.21 K | $1.61 B |
| 10/23/2025 | $86.83 | $87.26 (0.5%) | $88.00 | $86.75 | 61.20 K | $1.60 B |
| 10/22/2025 | $86.23 | $86.59 (0.42%) | $86.85 | $85.60 | 44.61 K | $1.59 B |
| 10/21/2025 | $86.00 | $85.94 (-0.07%) | $86.82 | $85.31 | 44.53 K | $1.58 B |
| 10/20/2025 | $86.84 | $86.16 (-0.78%) | $87.77 | $85.97 | 54.32 K | $1.58 B |
| 10/17/2025 | $86.43 | $86.80 (0.43%) | $87.27 | $85.87 | 35.60 K | $1.59 B |
| 10/16/2025 | $86.10 | $86.06 (-0.05%) | $87.36 | $85.60 | 59.10 K | $1.58 B |
| 10/15/2025 | $84.05 | $85.86 (2.15%) | $86.47 | $84.05 | 110.45 K | $1.58 B |
| 10/14/2025 | $83.82 | $84.05 (0.27%) | $84.78 | $83.67 | 69.40 K | $1.54 B |
| 10/13/2025 | $84.45 | $84.61 (0.19%) | $86.12 | $84.04 | 81.29 K | $1.55 B |
| 10/10/2025 | $85.00 | $84.19 (-0.95%) | $85.94 | $83.56 | 101.70 K | $1.54 B |
| 10/09/2025 | $87.09 | $85.31 (-2.04%) | $87.20 | $85.22 | 72.00 K | $1.56 B |
| 10/08/2025 | $87.35 | $86.94 (-0.47%) | $88.44 | $86.43 | 88.92 K | $1.59 B |
| 10/07/2025 | $88.50 | $87.35 (-1.3%) | $88.83 | $85.14 | 105.30 K | $1.60 B |
| 10/06/2025 | $88.71 | $88.53 (-0.2%) | $89.10 | $87.94 | 68.95 K | $1.62 B |
| 10/03/2025 | $88.58 | $88.83 (0.28%) | $89.36 | $88.39 | 50.50 K | $1.63 B |
| 10/02/2025 | $89.14 | $88.46 (-0.76%) | $90.20 | $88.46 | 61.21 K | $1.62 B |
| 10/01/2025 | $89.73 | $89.36 (-0.41%) | $90.18 | $89.15 | 76.15 K | $1.64 B |
| 09/30/2025 | $89.47 | $89.81 (0.38%) | $90.54 | $89.23 | 69.73 K | $1.65 B |
| 09/29/2025 | $91.92 | $90.05 (-2.03%) | $92.11 | $89.74 | 89.10 K | $1.65 B |
| 09/26/2025 | $93.09 | $91.95 (-1.22%) | $93.29 | $91.62 | 57.74 K | $1.69 B |
| 09/25/2025 | $93.10 | $92.95 (-0.16%) | $93.59 | $92.04 | 57.35 K | $1.71 B |
| 09/24/2025 | $92.80 | $93.02 (0.24%) | $93.90 | $92.35 | 67.50 K | $1.71 B |
| 09/23/2025 | $93.23 | $92.66 (-0.61%) | $93.95 | $92.41 | 49.80 K | $1.70 B |
| 09/22/2025 | $92.54 | $92.72 (0.19%) | $93.26 | $92.45 | 41.40 K | $1.70 B |
| 09/19/2025 | $94.40 | $92.60 (-1.91%) | $94.40 | $91.48 | 167.34 K | $1.70 B |
| 09/18/2025 | $94.93 | $94.45 (-0.51%) | $95.21 | $94.00 | 53.70 K | $1.73 B |
| 09/17/2025 | $94.51 | $94.93 (0.44%) | $95.52 | $94.19 | 41.80 K | $1.74 B |
| 09/16/2025 | $95.50 | $94.65 (-0.89%) | $95.50 | $94.01 | 58.61 K | $1.74 B |
| 09/15/2025 | $94.75 | $95.01 (0.27%) | $96.00 | $94.66 | 68.80 K | $1.74 B |
| 09/12/2025 | $94.77 | $94.63 (-0.15%) | $95.78 | $94.22 | 58.72 K | $1.74 B |
| 09/11/2025 | $93.59 | $94.80 (1.29%) | $95.14 | $93.13 | 68.70 K | $1.74 B |
| 09/10/2025 | $95.66 | $93.86 (-1.88%) | $95.79 | $93.29 | 98.11 K | $1.72 B |
| 09/09/2025 | $95.23 | $96.14 (0.96%) | $96.41 | $95.09 | 57.80 K | $1.76 B |
| 09/08/2025 | $95.46 | $95.77 (0.32%) | $96.00 | $94.81 | 67.02 K | $1.76 B |
| 09/05/2025 | $93.77 | $95.46 (1.8%) | $95.46 | $93.70 | 55.93 K | $1.75 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.
