Donegal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	16.77	17.00	16.71	16.89	16.89	0.24%	114,642
Mar 18, 2026	17.22	17.37	16.80	16.85	16.85	-2.66%	129,467
Mar 17, 2026	17.05	17.48	17.03	17.31	17.31	1.94%	170,160
Mar 16, 2026	17.13	17.31	16.97	16.98	16.98	0.06%	365,602
Mar 13, 2026	16.76	17.00	16.69	16.97	16.97	1.31%	124,668
Mar 12, 2026	16.50	16.87	16.43	16.75	16.75	0.36%	100,663
Mar 11, 2026	16.85	16.91	16.66	16.69	16.69	-1.48%	108,244
Mar 10, 2026	17.13	17.24	16.90	16.94	16.94	-0.29%	98,627
Mar 9, 2026	17.30	17.32	16.85	16.99	16.99	-3.03%	169,230
Mar 6, 2026	17.34	17.53	17.02	17.52	17.52	-0.40%	94,411
Mar 5, 2026	17.62	17.83	17.39	17.59	17.59	-1.12%	96,296
Mar 4, 2026	17.75	17.88	17.66	17.79	17.79	0.28%	83,207
Mar 3, 2026	17.53	17.77	17.30	17.74	17.74	0.28%	99,647
Mar 2, 2026	17.50	17.85	17.39	17.69	17.69	0.40%	80,943
Feb 27, 2026	17.53	17.73	17.40	17.62	17.62	-0.45%	107,581
Feb 26, 2026	17.66	17.85	17.61	17.70	17.70	0.06%	117,410
Feb 25, 2026	17.46	17.75	17.37	17.69	17.69	1.43%	85,568
Feb 24, 2026	17.06	17.50	16.90	17.44	17.44	2.35%	174,257
Feb 23, 2026	17.33	17.57	17.03	17.04	17.04	-2.01%	192,872
Feb 20, 2026	17.62	17.71	17.19	17.39	17.39	-0.97%	251,489
Feb 19, 2026	17.08	18.00	16.50	17.56	17.56	-5.64%	197,570
Feb 18, 2026	18.93	18.93	18.42	18.61	18.61	-1.74%	98,467
Feb 17, 2026	18.82	19.25	18.66	18.94	18.94	1.28%	133,006
Feb 13, 2026	18.79	18.89	18.32	18.70	18.70	0.16%	120,590
Feb 12, 2026	18.73	18.90	18.47	18.67	18.67	0.05%	122,099
Feb 11, 2026	18.82	18.82	18.38	18.66	18.66	-0.48%	65,116
Feb 10, 2026	18.64	18.88	18.58	18.75	18.75	0.37%	78,712
Feb 9, 2026	19.02	19.04	18.46	18.68	18.68	-1.58%	171,475
Feb 6, 2026	19.32	19.41	18.92	18.98	18.98	-0.94%	124,562
Feb 5, 2026	18.95	19.27	18.50	19.16	19.16	1.22%	105,345
Feb 4, 2026	18.91	19.21	18.74	18.93	18.93	0.69%	84,806
Feb 3, 2026	18.77	19.17	18.64	18.80	18.80	-0.74%	119,328
Feb 2, 2026	18.68	19.13	18.58	18.94	18.76	1.45%	177,347
Jan 30, 2026	18.41	18.68	18.26	18.67	18.49	1.19%	146,826
Jan 29, 2026	18.18	18.46	18.15	18.45	18.27	1.60%	86,446
Jan 28, 2026	18.28	18.37	18.03	18.16	17.99	-0.06%	80,890
Jan 27, 2026	18.41	18.46	18.07	18.17	17.99	-1.84%	97,209
Jan 26, 2026	18.23	18.72	18.23	18.51	18.33	1.09%	113,753
Jan 23, 2026	18.74	18.81	18.26	18.31	18.13	-2.76%	75,320
Jan 22, 2026	18.56	18.88	18.45	18.83	18.65	1.40%	152,382
Jan 21, 2026	19.02	19.48	18.55	18.57	18.39	-2.52%	130,873
Jan 20, 2026	19.30	19.62	19.03	19.05	18.87	-2.06%	164,821
Jan 16, 2026	19.52	19.63	19.36	19.45	19.26	-0.66%	94,383
Jan 15, 2026	19.41	19.71	19.41	19.58	19.39	0.56%	119,417
Jan 14, 2026	19.44	19.80	19.26	19.47	19.28	0.93%	110,493
Jan 13, 2026	19.86	20.04	19.16	19.29	19.10	-2.82%	100,749
Jan 12, 2026	19.76	19.87	19.30	19.85	19.66	0.30%	89,067
Jan 9, 2026	20.18	20.18	19.78	19.79	19.60	-2.03%	123,867
Jan 8, 2026	19.78	20.30	19.78	20.20	20.01	2.12%	112,249
Jan 7, 2026	19.64	19.84	19.48	19.78	19.59	0.76%	129,383