5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
+10.08%
3 MONTH PERFORMANCE
+17.56%
6 MONTH PERFORMANCE
+18.67%
YEAR-TO-DATE PERFORMANCE
+16.09%
1 YEAR PERFORMANCE
+27.53%
Danaos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $108.00 | $109.33 (1.24%) | $109.33 | $107.50 | 17.63 K | |
| 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 |
| 02/12/2026 | $106.60 | $105.12 (-1.39%) | $107.00 | $103.70 | 59.13 K | $1.93 B |
| 02/11/2026 | $105.71 | $106.28 (0.54%) | $106.69 | $104.72 | 96.70 K | $1.95 B |
| 02/10/2026 | $105.20 | $104.96 (-0.23%) | $107.60 | $103.58 | 111.80 K | $1.92 B |
| 02/09/2026 | $101.97 | $103.00 (1.01%) | $104.03 | $101.00 | 114.51 K | $1.89 B |
| 02/06/2026 | $100.37 | $102.08 (1.7%) | $102.37 | $100.37 | 84.40 K | $1.87 B |
| 02/05/2026 | $100.65 | $100.46 (-0.19%) | $101.97 | $100.00 | 62.81 K | $1.84 B |
| 02/04/2026 | $102.58 | $100.98 (-1.56%) | $103.25 | $99.99 | 88.00 K | $1.85 B |
| 02/03/2026 | $104.32 | $102.49 (-1.75%) | $104.32 | $101.10 | 91.20 K | $1.88 B |
| 02/02/2026 | $102.68 | $103.81 (1.1%) | $104.36 | $101.72 | 68.25 K | $1.90 B |
| 01/30/2026 | $103.91 | $103.45 (-0.44%) | $104.06 | $102.59 | 53.37 K | $1.89 B |
| 01/29/2026 | $103.53 | $104.74 (1.17%) | $104.83 | $102.33 | 65.70 K | $1.92 B |
| 01/28/2026 | $103.20 | $103.00 (-0.19%) | $103.87 | $102.42 | 80.70 K | $1.89 B |
| 01/27/2026 | $102.00 | $102.40 (0.39%) | $103.00 | $101.57 | 67.10 K | $1.87 B |
| 01/26/2026 | $101.42 | $101.35 (-0.07%) | $102.44 | $100.14 | 75.42 K | $1.86 B |
| 01/23/2026 | $101.45 | $100.71 (-0.73%) | $102.23 | $100.46 | 108.21 K | $1.84 B |
| 01/22/2026 | $100.99 | $100.82 (-0.17%) | $101.60 | $100.00 | 74.30 K | $1.85 B |
| 01/21/2026 | $99.90 | $100.61 (0.71%) | $101.20 | $99.70 | 93.00 K | $1.84 B |
| 01/20/2026 | $99.41 | $99.32 (-0.09%) | $100.35 | $98.41 | 92.02 K | $1.82 B |
| 01/16/2026 | $101.00 | $99.36 (-1.62%) | $101.31 | $99.22 | 57.20 K | $1.82 B |
| 01/15/2026 | $100.50 | $101.42 (0.92%) | $101.72 | $99.25 | 57.50 K | $1.86 B |
| 01/14/2026 | $100.32 | $100.56 (0.24%) | $101.62 | $100.32 | 67.70 K | $1.84 B |
| 01/13/2026 | $100.98 | $100.17 (-0.8%) | $101.98 | $99.76 | 81.00 K | $1.83 B |
| 01/12/2026 | $98.73 | $100.56 (1.85%) | $102.20 | $98.44 | 118.00 K | $1.84 B |
| 01/09/2026 | $98.46 | $98.73 (0.27%) | $98.73 | $97.82 | 70.02 K | $1.81 B |
| 01/08/2026 | $98.65 | $98.83 (0.18%) | $99.25 | $98.08 | 69.40 K | $1.81 B |
| 01/07/2026 | $96.14 | $98.23 (2.17%) | $98.64 | $96.00 | 99.04 K | $1.80 B |
| 01/06/2026 | $94.51 | $95.89 (1.46%) | $96.90 | $94.27 | 58.20 K | $1.76 B |
| 01/05/2026 | $95.01 | $94.32 (-0.73%) | $96.00 | $94.00 | 62.80 K | $1.73 B |
| 01/02/2026 | $94.20 | $95.25 (1.11%) | $95.75 | $93.34 | 98.75 K | $1.74 B |
| 12/31/2025 | $93.66 | $94.18 (0.56%) | $94.54 | $93.66 | 66.93 K | $1.72 B |
| 12/30/2025 | $95.17 | $93.97 (-1.26%) | $95.17 | $93.78 | 56.70 K | $1.72 B |
| 12/29/2025 | $94.62 | $95.07 (0.48%) | $95.47 | $93.98 | 26.43 K | $1.74 B |
| 12/26/2025 | $94.19 | $94.71 (0.55%) | $94.77 | $93.65 | 67.70 K | $1.73 B |
| 12/24/2025 | $95.00 | $94.67 (-0.35%) | $95.14 | $94.12 | 24.23 K | $1.73 B |
| 12/23/2025 | $94.87 | $94.85 (-0.02%) | $95.40 | $94.25 | 55.20 K | $1.74 B |
| 12/22/2025 | $92.12 | $94.47 (2.55%) | $95.27 | $92.12 | 123.20 K | $1.73 B |
| 12/19/2025 | $93.50 | $92.19 (-1.4%) | $94.63 | $92.02 | 113.53 K | $1.69 B |
| 12/18/2025 | $93.75 | $93.73 (-0.02%) | $95.13 | $93.58 | 54.11 K | $1.72 B |
| 12/17/2025 | $95.07 | $93.84 (-1.29%) | $95.50 | $93.45 | 36.74 K | $1.72 B |
| 12/16/2025 | $94.02 | $94.56 (0.57%) | $95.14 | $94.02 | 49.50 K | $1.73 B |
| 12/15/2025 | $93.60 | $94.72 (1.2%) | $95.00 | $93.50 | 58.80 K | $1.73 B |
| 12/12/2025 | $94.42 | $93.91 (-0.54%) | $95.05 | $92.78 | 120.40 K | $1.72 B |
| 12/11/2025 | $94.08 | $94.02 (-0.06%) | $95.10 | $93.69 | 103.74 K | $1.72 B |
| 12/10/2025 | $95.93 | $95.10 (-0.87%) | $96.20 | $94.51 | 49.80 K | $1.74 B |
| 12/09/2025 | $97.45 | $95.93 (-1.56%) | $97.72 | $95.50 | 63.03 K | $1.76 B |
| 12/08/2025 | $98.68 | $97.45 (-1.25%) | $100.00 | $97.20 | 65.15 K | $1.78 B |
| 12/05/2025 | $97.66 | $98.07 (0.42%) | $98.71 | $97.19 | 51.40 K | $1.80 B |
| 12/04/2025 | $98.81 | $97.74 (-1.08%) | $99.42 | $96.64 | 68.30 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 |
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.
