|
Market Closed -
NYSE
16:00:02 2026-08-20 EDT
|
5-day change | 1st Jan Change | ||
| 148.70 USD | +0.75% |
|
+5.93% | +57.89% |
| 08-04 | Danaos Corporation, Q2 2026 Earnings Call, Aug 04, 2026 | |
| 08-03 | Danaos Q2 Adjusted Earnings, Revenue Rise | MT |
Stock exchange
Quotes 5-day view: Danaos Corporation
Delayed Quote NYSE
| 2026-08-14 | 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | |
|---|---|---|---|---|---|
| Last | US$141.92 | US$146.28 | US$145.30 | US$147.60 | US$148.70 |
| Volume | 94,986 | 115,186 | 107,559 | 108,570 | 86,479 |
| Change | +1.10% | +3.07% | -0.67% | +1.58% | +0.75% |
| Opening | US$141.50 | US$142.52 | US$146.50 | US$145.77 | US$147.50 |
| High | US$142.45 | US$146.80 | US$147.00 | US$147.73 | US$149.81 |
| Low | US$140.10 | US$142.52 | US$144.50 | US$145.32 | US$147.18 |
Performance
| 1 day | +0.75% | ||
| 1 week | +5.93% | ||
| Current month | +4.99% | ||
| 1 month | +16.38% | ||
| 3 months | +11.96% | ||
| 6 months | +35.21% | ||
| Current year | +57.89% | ||
| 1 year | +61.40% | ||
| 3 years | +114.17% | ||
| 5 years | +94.61% | ||
| 10 years | +191.00% |
Volumes
marketsDaily volume
86,480
Estimated daily volume
86,480
Avg. Volume 20 sessions
125,035
Daily volume ratio
0.69
Avg. Volume 20 sessions USD
18,592,704.5
Record volume 1
2,852,849
Record volume 2
2,761,281
Record volume 3
1,523,594
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,686,846,489
Net sales (USD)
955,433,000
Number of employees
4
Sales / Employee (USD)
238,858,250
Free-Float
32.62 %
Free-Float capitalization (USD)
1,241,602,934
Average Daily Capital Traded
0.69%
Indicators
Moving average 5 days
144.29
Moving average 20 days
140.93
Moving average 50 days
132.81
Moving average 100 days
128.09
Price spread / (MMA5)
-2.96%
Price spread / (MMA20)
-5.23%
Price spread / (MMA50)
-10.69%
Price spread / (MMA100)
-13.86%
STIM
RSI 9 days
68.89
RSI 14 days
66.58
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.75% | +5.93% | +61.40% | +114.17% | 2.69B | |
| +2.29% | +14.15% | +27.79% | +129.91% | 16.33B | |
| -3.86% | -0.13% | +57.67% | +99.25% | 7.51B | |
| -0.19% | +1.82% | +25.13% | +138.41% | 5.33B | |
| -3.69% | -3.12% | +72.37% | +89.13% | 4.86B | |
| -11.86% | -9.02% | +55.65% | +134.44% | 3.93B | |
| -0.36% | +4.59% | +61.79% | +63.73% | 3.37B | |
| -0.91% | +1.27% | +77.17% | +119.03% | 3.3B | |
| 0.00% | +2.50% | +2.29% | -19.34% | 2.74B | |
| -0.33% | -0.98% | - | - | 2.59B | |
| Average | -1.82% | +3.76% | +49.03% | +96.52% | 5.27B | |
| Weighted average by Cap. | -1.14% | +5.97% | +44.46% | +108.42% |
Historical Quotes: Danaos Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6381.AyDcV_drpbB6X842pSKu6CqInWKiPwcOSiR6RHVeJ1c.Zk2UMrw81_YyGLsG82r8gET47ib6CTQ3BX4bIBcXeAY3UIUykRLE8Ts-oQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 148.70 | 8,740 | 49,184 |
| 16:00:00 | 148.66 | 100 | 40,444 |
| 15:59:59 | 148.86 | 100 | 40,344 |
| 15:59:53 | 148.68 | 100 | 40,244 |
| 15:59:50 | 148.87 | 100 | 40,144 |
| 15:59:46 | 148.68 | 200 | 40,044 |
| 15:59:39 | 148.87 | 200 | 39,844 |
| 15:59:34 | 148.68 | 200 | 39,644 |
| 15:59:24 | 148.57 | 100 | 39,444 |
| 15:59:17 | 148.78 | 125 | 39,344 |
Course Extremes
| 1 week | 142.52 |  | 149.81 |
| 1 month | 131.58 | | 149.81 |
| Current year | 93.34 | | 149.81 |
| 1 year | 83.56 | | 149.81 |
| 3 years | 62.37 | | 149.81 |
| 5 years | 51.1 | | 149.81 |
| 10 years | 2.5 | | 149.81 |
Monthly variations
Annual variations
| 2026 | +57.89% | ||
| 2025 | +17.62% | ||
| 2024 | +8.12% | ||
| 2023 | +40.64% | ||
| 2022 | -29.46% | ||
| 2021 | +248.34% | ||
| 2020 | +133.44% | ||
| 2019 | -12.57% | ||
| 2018 | -48.28% | ||
| 2017 | -45.28% | ||
| 2016 | -55.76% | ||
| 2015 | +9.51% | ||
| 2014 | +11.63% | ||
| 2013 | +78.18% | ||
| 2012 | -17.91% | ||
| 2011 | -10.43% | ||
| 2010 | -16.14% | ||
| 2009 | -34.02% | ||
| 2008 | -74.40% | ||
| 2007 | +10.36% | ||
| 2006 | +14.77% |
- Stock Market
- Stocks
- DAC Stock
- Quotes Danaos Corporation
Select your edition
All financial news and data tailored to specific country editions
