Skip to main content
Donegal Group Inc. (DGICA)
NASDAQ: DGICA · Real-Time Price · USD
14.83
+0.23 (1.58%)
Jan 31, 2025, 4:00 PM EST - Market closed

Donegal Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202514.5414.9414.5414.8314.831.58%244,959
Jan 30, 202514.7314.7614.3314.6014.60-0.61%140,937
Jan 29, 202514.7114.7914.6314.6914.69-0.54%138,816
Jan 28, 202514.8014.8414.5714.7714.77-0.40%67,655
Jan 27, 202514.7015.0614.7014.8314.831.23%192,049
Jan 24, 202514.4814.6714.3614.6514.650.55%75,567
Jan 23, 202514.3314.5714.3114.5714.572.03%104,357
Jan 22, 202514.5114.5614.2814.2814.28-1.86%94,619
Jan 21, 202514.5914.8114.5314.5514.55-0.27%75,406
Jan 17, 202514.6814.7914.4814.5914.59-0.21%119,141
Jan 16, 202514.6214.6414.4614.6214.620.34%54,477
Jan 15, 202514.5814.6314.4314.5714.571.39%66,203
Jan 14, 202514.2814.3914.1714.3714.370.28%70,091
Jan 13, 202514.3314.4414.2114.3314.33-0.42%80,490
Jan 10, 202514.6114.7414.2514.3914.39-2.77%87,373
Jan 8, 202514.7614.8414.6614.8014.800.14%74,339
Jan 7, 202514.9115.0714.6614.7814.78-0.27%79,401
Jan 6, 202515.1015.2114.7914.8214.82-2.11%97,539
Jan 3, 202515.2615.3215.0915.1415.14-0.66%66,031
Jan 2, 202515.5015.6015.1815.2415.24-1.49%61,040
Dec 31, 202415.3715.4915.2815.4715.470.65%62,378
Dec 30, 202415.1415.4315.0215.3715.37-0.32%81,911
Dec 27, 202415.4215.6115.3315.4215.42-0.58%57,283
Dec 26, 202415.4715.5615.3915.5115.51-0.19%77,362
Dec 24, 202415.3215.5815.2215.5415.541.37%61,015
Dec 23, 202415.4815.5315.2315.3315.33-1.48%72,975
Dec 20, 202415.5115.8115.5115.5615.56-0.51%168,022
Dec 19, 202415.9216.1215.6115.6415.64-0.76%115,382
Dec 18, 202416.2716.3315.6915.7615.76-2.60%178,881
Dec 17, 202416.3716.4616.1116.1816.18-1.22%141,744
Dec 16, 202416.4416.7616.1416.3816.380.31%201,317
Dec 13, 202416.5216.5216.1316.3316.33-0.61%126,024
Dec 12, 202416.4316.5216.3216.4316.43-0.24%87,626
Dec 11, 202416.3616.5016.0516.4716.471.29%100,158
Dec 10, 202416.2716.4716.0116.2616.26-0.55%152,290
Dec 9, 202416.5216.5416.1216.3516.35-0.85%89,892
Dec 6, 202416.7016.7016.2716.4916.49-1.26%103,634
Dec 5, 202416.6216.8016.4316.7016.700.66%89,538
Dec 4, 202416.6516.6516.4016.5916.59-0.36%91,787
Dec 3, 202416.7917.0016.6016.6516.65-0.77%120,676
Dec 2, 202416.6116.8616.4716.7816.780.84%171,427
Nov 29, 202416.5016.7016.4816.6416.641.28%105,521
Nov 27, 202416.4416.6016.1916.4316.43-0.06%122,174
Nov 26, 202416.2216.6516.2016.4416.440.92%160,811
Nov 25, 202415.9916.3015.8816.2916.291.94%341,865
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