5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+9.41%
3 MONTH PERFORMANCE
+6.68%
6 MONTH PERFORMANCE
+31.23%
YEAR-TO-DATE PERFORMANCE
+50.55%
1 YEAR PERFORMANCE
+52.25%
Danaos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $141.50 | $142.22 (0.51%) | $142.22 | $140.51 | 18.75 K | |
| 08/13/2026 | $139.42 | $140.37 (0.68%) | $143.14 | $139.42 | 197.80 K | $2.56 B |
| 08/12/2026 | $135.02 | $139.81 (3.55%) | $139.81 | $134.00 | 97.93 K | $2.55 B |
| 08/11/2026 | $138.95 | $135.02 (-2.83%) | $140.28 | $134.12 | 168.20 K | $2.46 B |
| 08/10/2026 | $140.76 | $138.32 (-1.73%) | $141.20 | $137.82 | 63.80 K | $2.52 B |
| 08/07/2026 | $143.19 | $140.72 (-1.72%) | $143.98 | $138.35 | 98.80 K | $2.56 B |
| 08/06/2026 | $142.07 | $143.15 (0.76%) | $145.31 | $140.43 | 171.40 K | $2.61 B |
| 08/05/2026 | $139.17 | $138.62 (-0.4%) | $141.00 | $137.23 | 130.85 K | $2.52 B |
| 08/04/2026 | $142.00 | $138.72 (-2.31%) | $142.00 | $135.50 | 200.40 K | $2.53 B |
| 08/03/2026 | $142.00 | $142.08 (0.06%) | $143.48 | $140.50 | 107.80 K | $2.59 B |
| 07/31/2026 | $142.47 | $141.63 (-0.59%) | $143.48 | $140.45 | 90.00 K | $2.58 B |
| 07/30/2026 | $138.74 | $142.07 (2.4%) | $143.15 | $138.04 | 122.39 K | $2.59 B |
| 07/29/2026 | $140.66 | $138.60 (-1.46%) | $141.21 | $137.97 | 105.40 K | $2.52 B |
| 07/28/2026 | $140.73 | $140.41 (-0.23%) | $140.73 | $138.23 | 106.22 K | $2.56 B |
| 07/27/2026 | $139.59 | $140.31 (0.52%) | $141.99 | $137.79 | 170.52 K | $2.56 B |
| 07/24/2026 | $137.44 | $140.22 (2.02%) | $140.66 | $137.44 | 138.70 K | $2.55 B |
| 07/23/2026 | $132.00 | $137.44 (4.12%) | $138.19 | $131.74 | 171.60 K | $2.50 B |
| 07/22/2026 | $132.40 | $132.19 (-0.16%) | $133.05 | $131.58 | 90.42 K | $2.41 B |
| 07/21/2026 | $127.72 | $131.46 (2.93%) | $131.71 | $127.00 | 82.20 K | $2.39 B |
| 07/20/2026 | $127.00 | $127.77 (0.61%) | $130.62 | $126.21 | 98.32 K | $2.33 B |
| 07/17/2026 | $129.43 | $125.87 (-2.75%) | $129.43 | $124.60 | 122.44 K | $2.29 B |
| 07/16/2026 | $129.50 | $130.53 (0.8%) | $131.82 | $126.12 | 151.70 K | $2.38 B |
| 07/15/2026 | $130.31 | $129.50 (-0.62%) | $130.31 | $128.00 | 130.54 K | $2.36 B |
| 07/14/2026 | $130.51 | $129.59 (-0.7%) | $130.53 | $129.12 | 67.04 K | $2.36 B |
| 07/13/2026 | $129.00 | $129.35 (0.27%) | $131.45 | $128.69 | 64.83 K | $2.36 B |
| 07/10/2026 | $127.60 | $128.39 (0.62%) | $128.90 | $126.82 | 89.21 K | $2.34 B |
| 07/09/2026 | $127.38 | $127.33 (-0.04%) | $127.60 | $124.25 | 123.00 K | $2.32 B |
| 07/08/2026 | $125.69 | $127.46 (1.41%) | $127.65 | $124.85 | 82.41 K | $2.32 B |
| 07/07/2026 | $125.15 | $124.90 (-0.2%) | $126.00 | $124.39 | 68.91 K | $2.27 B |
| 07/06/2026 | $122.58 | $125.34 (2.25%) | $126.16 | $122.58 | 78.90 K | $2.28 B |
| 07/02/2026 | $124.37 | $122.32 (-1.65%) | $125.25 | $121.95 | 97.34 K | $2.23 B |
| 07/01/2026 | $121.73 | $123.18 (1.19%) | $124.74 | $121.49 | 54.24 K | $2.24 B |
| 06/30/2026 | $122.23 | $122.37 (0.11%) | $122.76 | $121.03 | 104.90 K | $2.23 B |
| 06/29/2026 | $122.41 | $122.76 (0.29%) | $123.90 | $120.00 | 77.43 K | $2.24 B |
| 06/26/2026 | $124.02 | $123.02 (-0.81%) | $124.49 | $122.00 | 92.40 K | $2.24 B |
| 06/25/2026 | $126.08 | $124.38 (-1.35%) | $126.08 | $123.69 | 90.75 K | $2.26 B |
| 06/24/2026 | $127.33 | $125.29 (-1.6%) | $128.80 | $124.96 | 132.52 K | $2.28 B |
| 06/23/2026 | $127.00 | $127.50 (0.39%) | $128.90 | $124.61 | 120.94 K | $2.32 B |
| 06/22/2026 | $125.90 | $127.39 (1.18%) | $128.58 | $124.59 | 102.10 K | $2.32 B |
| 06/18/2026 | $126.50 | $125.95 (-0.43%) | $126.60 | $124.21 | 73.70 K | $2.29 B |
| 06/17/2026 | $128.27 | $126.66 (-1.26%) | $129.69 | $124.37 | 89.45 K | $2.31 B |
| 06/16/2026 | $131.73 | $129.56 (-1.65%) | $131.73 | $128.30 | 69.90 K | $2.36 B |
| 06/15/2026 | $131.58 | $131.31 (-0.21%) | $132.76 | $129.52 | 70.20 K | $2.39 B |
| 06/12/2026 | $130.92 | $131.30 (0.29%) | $132.50 | $129.26 | 65.03 K | $2.39 B |
| 06/11/2026 | $129.88 | $130.07 (0.15%) | $131.11 | $129.42 | 62.12 K | $2.37 B |
| 06/10/2026 | $130.51 | $128.60 (-1.46%) | $131.44 | $128.38 | 47.70 K | $2.34 B |
| 06/09/2026 | $130.16 | $130.34 (0.14%) | $130.70 | $127.17 | 71.40 K | $2.37 B |
| 06/08/2026 | $129.82 | $129.35 (-0.36%) | $129.86 | $127.80 | 47.44 K | $2.36 B |
| 06/05/2026 | $129.78 | $129.17 (-0.47%) | $131.18 | $128.66 | 104.90 K | $2.35 B |
| 06/04/2026 | $127.91 | $129.95 (1.59%) | $130.57 | $127.91 | 114.24 K | $2.37 B |
| 06/03/2026 | $128.33 | $128.37 (0.03%) | $130.76 | $127.99 | 81.73 K | $2.34 B |
| 06/02/2026 | $129.27 | $128.80 (-0.36%) | $130.26 | $126.13 | 77.94 K | $2.35 B |
| 06/01/2026 | $124.57 | $128.58 (3.22%) | $129.93 | $124.03 | 57.40 K | $2.34 B |
| 05/29/2026 | $125.56 | $125.21 (-0.28%) | $126.83 | $122.57 | 167.60 K | $2.28 B |
| 05/28/2026 | $127.51 | $125.92 (-1.25%) | $127.71 | $124.51 | 64.69 K | $2.29 B |
| 05/27/2026 | $129.31 | $127.52 (-1.38%) | $130.94 | $127.52 | 104.32 K | $2.32 B |
| 05/26/2026 | $130.19 | $129.45 (-0.57%) | $132.45 | $128.55 | 74.30 K | $2.36 B |
| 05/22/2026 | $132.13 | $130.85 (-0.97%) | $132.89 | $129.99 | 94.20 K | $2.38 B |
| 05/21/2026 | $133.15 | $132.68 (-0.35%) | $134.78 | $129.95 | 106.80 K | $2.42 B |
| 05/20/2026 | $130.56 | $132.82 (1.73%) | $134.00 | $130.56 | 113.83 K | $2.42 B |
| 05/19/2026 | $131.33 | $129.81 (-1.16%) | $132.35 | $129.07 | 79.90 K | $2.36 B |
| 05/18/2026 | $130.08 | $132.08 (1.54%) | $132.80 | $128.85 | 107.20 K | $2.41 B |
| 05/15/2026 | $132.21 | $130.18 (-1.54%) | $133.32 | $128.83 | 88.80 K | $2.37 B |
| 05/14/2026 | $133.38 | $132.91 (-0.35%) | $134.18 | $128.78 | 96.74 K | $2.42 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.
