Donegal Group Inc. (DGIC.A)
NASDAQ: DGIC.A · Real-Time Price · USD
18.64
+0.79 (4.43%)
At close: Apr 22, 2025
Donegal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.83 | 18.96 | 18.34 | 18.55 | 18.55 | -0.48% | 108,058 |
| Apr 22, 2025 | 18.15 | 18.80 | 18.10 | 18.64 | 18.64 | 4.43% | 116,772 |
| Apr 21, 2025 | 18.28 | 18.48 | 17.74 | 17.85 | 17.85 | -2.14% | 76,825 |
| Apr 17, 2025 | 18.14 | 18.41 | 18.04 | 18.24 | 18.24 | 0.55% | 90,336 |
| Apr 16, 2025 | 18.15 | 18.37 | 18.02 | 18.14 | 18.14 | -0.06% | 60,394 |
| Apr 15, 2025 | 18.27 | 18.51 | 18.10 | 18.15 | 18.15 | -0.93% | 64,197 |
| Apr 14, 2025 | 18.10 | 18.42 | 18.03 | 18.32 | 18.32 | 1.89% | 92,606 |
| Apr 11, 2025 | 18.16 | 18.81 | 17.78 | 17.98 | 17.98 | -1.26% | 53,773 |
| Apr 10, 2025 | 18.21 | 18.44 | 17.89 | 18.21 | 18.21 | -0.22% | 97,683 |
| Apr 9, 2025 | 17.80 | 18.81 | 17.64 | 18.25 | 18.25 | 1.28% | 116,170 |
| Apr 8, 2025 | 18.12 | 18.47 | 17.71 | 18.02 | 18.02 | 0.95% | 91,867 |
| Apr 7, 2025 | 18.22 | 18.48 | 17.63 | 17.85 | 17.85 | -4.34% | 125,482 |
| Apr 4, 2025 | 19.39 | 19.50 | 18.42 | 18.66 | 18.66 | -4.75% | 111,551 |
| Apr 3, 2025 | 19.03 | 19.68 | 19.00 | 19.59 | 19.59 | 0.31% | 89,927 |
| Apr 2, 2025 | 19.64 | 19.64 | 19.21 | 19.53 | 19.53 | -0.96% | 81,281 |
| Apr 1, 2025 | 19.85 | 19.87 | 19.48 | 19.72 | 19.72 | 0.46% | 112,147 |
| Mar 31, 2025 | 19.34 | 19.79 | 19.33 | 19.63 | 19.63 | 1.13% | 114,035 |
| Mar 28, 2025 | 19.23 | 19.45 | 19.10 | 19.41 | 19.41 | 1.30% | 85,277 |
| Mar 27, 2025 | 18.81 | 19.21 | 18.64 | 19.16 | 19.16 | 2.08% | 122,238 |
| Mar 26, 2025 | 18.40 | 18.95 | 18.35 | 18.77 | 18.77 | 2.40% | 106,873 |
| Mar 25, 2025 | 18.42 | 18.52 | 18.23 | 18.33 | 18.33 | -0.11% | 92,753 |
| Mar 24, 2025 | 18.30 | 18.42 | 18.09 | 18.35 | 18.35 | 0.66% | 79,504 |
| Mar 21, 2025 | 18.37 | 18.50 | 18.12 | 18.23 | 18.23 | -0.92% | 161,954 |
| Mar 20, 2025 | 18.45 | 18.49 | 18.12 | 18.40 | 18.40 | -0.16% | 138,361 |
| Mar 19, 2025 | 18.45 | 18.69 | 18.09 | 18.43 | 18.43 | -0.11% | 102,187 |
| Mar 18, 2025 | 18.55 | 18.90 | 18.39 | 18.45 | 18.45 | -0.54% | 142,395 |
| Mar 17, 2025 | 18.19 | 18.55 | 17.98 | 18.55 | 18.55 | 1.92% | 131,885 |
| Mar 14, 2025 | 18.11 | 18.26 | 18.05 | 18.20 | 18.20 | 0.39% | 70,132 |
| Mar 13, 2025 | 17.80 | 18.25 | 17.80 | 18.13 | 18.13 | 2.37% | 167,324 |
| Mar 12, 2025 | 17.82 | 17.93 | 17.47 | 17.71 | 17.71 | -0.84% | 80,127 |
| Mar 11, 2025 | 17.65 | 17.93 | 17.52 | 17.86 | 17.86 | 1.65% | 115,489 |
| Mar 10, 2025 | 17.92 | 18.05 | 17.55 | 17.57 | 17.57 | -1.84% | 125,925 |
| Mar 7, 2025 | 17.97 | 18.09 | 17.64 | 17.90 | 17.90 | -0.50% | 165,490 |
| Mar 6, 2025 | 17.94 | 18.06 | 17.72 | 17.99 | 17.99 | 0.28% | 113,698 |
| Mar 5, 2025 | 17.78 | 18.14 | 17.69 | 17.94 | 17.94 | 0.73% | 143,463 |
| Mar 4, 2025 | 18.05 | 18.11 | 17.59 | 17.81 | 17.81 | -1.98% | 180,600 |
| Mar 3, 2025 | 17.51 | 18.19 | 17.31 | 18.17 | 18.17 | 3.89% | 204,449 |
| Feb 28, 2025 | 17.30 | 17.52 | 16.86 | 17.49 | 17.49 | 0.92% | 186,027 |
| Feb 27, 2025 | 17.00 | 17.33 | 16.71 | 17.33 | 17.33 | 2.00% | 158,087 |
| Feb 26, 2025 | 16.57 | 17.00 | 16.10 | 16.99 | 16.99 | 2.23% | 122,197 |
| Feb 25, 2025 | 15.96 | 16.74 | 15.26 | 16.62 | 16.62 | 4.14% | 143,000 |
| Feb 24, 2025 | 15.58 | 16.09 | 15.58 | 15.96 | 15.96 | 2.44% | 100,091 |
| Feb 21, 2025 | 15.74 | 15.86 | 15.52 | 15.58 | 15.58 | - | 63,036 |
| Feb 20, 2025 | 15.31 | 15.96 | 15.05 | 15.58 | 15.58 | 2.70% | 146,801 |
| Feb 19, 2025 | 15.20 | 15.31 | 15.06 | 15.17 | 15.17 | -0.13% | 56,370 |
| Feb 18, 2025 | 15.21 | 15.33 | 15.07 | 15.19 | 15.19 | -0.13% | 54,579 |
| Feb 14, 2025 | 15.35 | 15.35 | 15.12 | 15.21 | 15.21 | -0.72% | 48,000 |
| Feb 13, 2025 | 15.09 | 15.34 | 14.99 | 15.32 | 15.32 | 1.73% | 68,105 |
| Feb 12, 2025 | 15.10 | 15.18 | 14.93 | 15.06 | 15.06 | -0.92% | 42,704 |
| Feb 11, 2025 | 15.04 | 15.23 | 14.88 | 15.20 | 15.20 | 1.00% | 40,375 |