Skip to main content
Donegal Group Inc. (DGICA)
NASDAQ: DGICA · Real-Time Price · USD
15.98
+0.04 (0.25%)
Nov 22, 2024, 4:00 PM EST - Market closed

Donegal Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.9415.9915.8415.9815.980.25%129,663
Nov 21, 202415.9016.0015.7315.9415.940.25%105,219
Nov 20, 202415.8615.9015.6715.9015.900.06%71,217
Nov 19, 202415.6215.9015.4015.8915.891.34%78,806
Nov 18, 202415.6615.9015.6615.6815.68-0.70%60,493
Nov 15, 202415.9716.0015.7115.7915.79-0.32%93,673
Nov 14, 202415.0015.8714.6215.8415.84-0.31%172,895
Nov 13, 202415.9316.0015.7615.8915.89-0.06%119,895
Nov 12, 202415.7716.0015.7015.9015.90-170,710
Nov 11, 202415.8516.0015.5015.9015.901.27%149,017
Nov 8, 202415.6915.9815.6615.7015.70-0.06%81,984
Nov 7, 202415.6915.8015.3915.7115.71-0.06%69,341
Nov 6, 202415.5015.7215.4115.7215.721.42%156,466
Nov 5, 202415.0415.5015.0415.5015.502.51%46,971
Nov 4, 202414.9815.2614.9515.1215.12-0.20%49,901
Nov 1, 202415.1615.2715.0615.1515.15-0.07%50,992
Oct 31, 202415.5315.5415.1015.1614.99-1.94%85,595
Oct 30, 202415.6015.6315.4615.4615.29-1.21%33,097
Oct 29, 202415.5015.6715.1815.6515.471.49%120,547
Oct 28, 202415.3115.5415.2915.4215.251.72%45,792
Oct 25, 202415.7515.7515.1215.1614.99-3.99%53,431
Oct 24, 202415.2915.8414.9915.7915.618.60%119,828
Oct 23, 202414.4214.6414.2914.5414.380.62%31,286
Oct 22, 202414.4914.4914.2314.4514.29-1.03%19,246
Oct 21, 202415.0115.0114.5314.6014.44-1.88%36,695
Oct 18, 202415.0815.0814.7014.8814.71-1.13%25,979
Oct 17, 202414.9915.2114.9115.0514.880.87%36,032
Oct 16, 202414.7914.9714.7914.9214.751.63%41,577
Oct 15, 202414.7614.9714.6614.6814.520.55%39,609
Oct 14, 202414.5114.6314.4114.6014.440.14%27,731
Oct 11, 202414.5014.5914.4314.5814.420.97%21,767
Oct 10, 202414.4014.5214.3914.4414.28-0.35%26,907
Oct 9, 202414.4514.6414.4514.4914.330.49%40,413
Oct 8, 202414.2214.5114.1614.4214.261.62%53,496
Oct 7, 202414.3814.4514.1214.1914.03-1.66%45,789
Oct 4, 202414.4214.5614.3914.4314.270.21%33,184
Oct 3, 202414.5814.5814.2814.4014.24-1.37%63,886
Oct 2, 202414.7614.8014.5714.6014.44-0.95%16,756
Oct 1, 202414.8114.8114.4914.7414.57-30,372
Sep 30, 202414.6814.7614.6014.7414.570.41%22,414
Sep 27, 202414.8715.0514.6214.6814.52-2.00%37,419
Sep 26, 202414.7014.9814.5914.9814.812.67%76,600
Sep 25, 202414.4514.6214.3314.5914.430.83%45,314
Sep 24, 202414.6314.6314.4114.4714.31-0.69%45,110
Sep 23, 202414.2514.6414.2514.5714.413.33%92,068
Sep 20, 202415.1015.2014.0614.1013.94-7.30%315,663
Sep 19, 202415.4115.4115.0415.2115.04-0.26%30,053
Sep 18, 202415.2615.4115.2015.2515.08-0.52%38,289
Sep 17, 202415.2715.4515.2015.3315.160.13%45,384
Sep 16, 202415.4015.4315.2215.3115.14-0.26%37,454
Sep 13, 202415.0115.4115.0115.3515.181.99%45,300
Sep 12, 202415.0915.2414.8815.0514.880.13%79,053
Sep 11, 202415.2015.2014.9315.0314.86-1.38%36,188
Sep 10, 202415.1215.2415.1115.2415.070.59%36,895
Sep 9, 202415.1715.3915.0315.1514.980.33%50,773
Sep 6, 202415.2715.2715.0215.1014.93-1.18%31,758
Sep 5, 202415.3015.3915.2415.2815.110.59%34,813
Sep 4, 202415.2315.3415.0115.1915.02-0.65%70,116
Sep 3, 202415.1015.3615.0915.2915.120.46%85,233
Aug 30, 202415.1415.2515.0315.2215.050.13%44,536
Aug 29, 202415.1115.2514.9915.2015.030.46%43,324
Aug 28, 202415.0015.1314.9615.1314.961.00%48,006
Aug 27, 202414.8915.0314.7314.9814.810.74%27,465
Aug 26, 202414.9515.0214.8214.8714.70-0.67%74,290
Aug 23, 202414.6515.0014.6514.9714.802.39%67,519
Aug 22, 202414.7714.7714.5414.6214.46-0.48%26,008
Aug 21, 202414.7114.8014.5714.6914.53-38,992
Aug 20, 202414.7214.7514.5314.6914.530.07%41,694
Aug 19, 202414.5914.7914.5914.6814.52-0.61%36,726
Aug 16, 202414.6014.8314.6014.7714.600.54%43,304
Aug 15, 202414.9015.0014.6214.6914.530.07%106,554
Aug 14, 202414.5314.7214.4714.6814.522.37%48,680
Aug 13, 202414.1314.3614.0414.3414.182.43%54,046
Aug 12, 202414.3014.3014.0014.0013.84-1.62%21,931
Aug 9, 202414.1614.2314.0514.2314.071.07%25,912
Aug 8, 202414.0714.1313.9914.0813.920.43%23,163
Aug 7, 202414.0614.4013.9214.0213.860.79%52,491
Aug 6, 202413.6513.9613.6213.9113.751.53%61,126
Aug 5, 202413.6713.7813.3513.7013.55-1.30%68,588
Aug 2, 202413.7113.9713.7113.8813.72-0.86%57,040
Aug 1, 202414.5914.6313.9114.0013.84-4.96%77,542
Jul 31, 202414.9515.0314.7314.7314.39-1.60%75,445
Jul 30, 202414.8915.0414.7614.9714.620.94%59,936
Jul 29, 202414.8914.9014.6414.8314.49-0.34%34,796
Jul 26, 202414.7015.0414.6814.8814.530.40%67,136
Jul 25, 202414.5414.8714.2014.8214.485.63%61,085
Jul 24, 202414.0414.1713.9514.0313.700.21%32,839
Jul 23, 202413.7214.0213.6614.0013.671.89%36,349
Jul 22, 202413.5813.9113.5713.7413.421.03%64,351
Jul 19, 202414.2114.2113.5513.6013.28-3.89%24,549
Jul 18, 202414.4114.5714.1414.1513.82-2.88%47,561
Jul 17, 202413.9714.5813.9714.5714.234.22%80,211
Jul 16, 202413.8214.1313.8213.9813.651.60%73,916
Jul 15, 202413.6113.9013.6113.7613.441.62%55,719
Jul 12, 202413.4713.8413.4713.5413.231.35%50,062
Jul 11, 202413.0013.3612.9213.3613.052.77%55,508
Jul 10, 202412.8013.0012.7613.0012.701.64%38,445
Jul 9, 202412.7612.9412.7412.7912.49-48,779
Jul 8, 202412.7612.8212.6512.7912.491.11%34,889
Jul 5, 202412.5712.7012.4312.6512.36-99,341