Donegal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	16.96	17.16	16.51	16.75	16.75	-2.33%	227,631
Jul 31, 2025	17.30	17.61	17.12	17.15	16.97	-1.04%	156,009
Jul 30, 2025	17.45	17.67	17.26	17.33	17.14	-0.63%	134,403
Jul 29, 2025	17.78	17.78	17.32	17.44	17.25	-1.58%	192,550
Jul 28, 2025	17.40	17.96	17.23	17.72	17.53	2.07%	267,662
Jul 25, 2025	17.40	17.48	17.17	17.36	17.17	-0.12%	200,734
Jul 24, 2025	18.61	18.69	17.17	17.38	17.19	-6.16%	247,602
Jul 23, 2025	18.36	18.58	18.08	18.52	18.32	1.09%	145,452
Jul 22, 2025	18.28	18.41	18.24	18.32	18.12	0.22%	80,133
Jul 21, 2025	18.34	18.49	18.24	18.28	18.08	-0.33%	96,381
Jul 18, 2025	18.54	18.67	18.26	18.34	18.14	-0.86%	100,542
Jul 17, 2025	18.41	18.57	18.34	18.50	18.30	-	102,562
Jul 16, 2025	18.48	18.60	18.32	18.50	18.30	0.82%	138,346
Jul 15, 2025	18.69	18.69	18.31	18.35	18.15	-2.24%	152,517
Jul 14, 2025	18.29	18.79	18.29	18.77	18.57	2.68%	127,105
Jul 11, 2025	18.61	18.80	18.17	18.28	18.08	-1.93%	143,471
Jul 10, 2025	18.67	18.76	18.26	18.64	18.44	-0.48%	147,511
Jul 9, 2025	18.99	18.99	18.60	18.73	18.53	-0.74%	87,015
Jul 8, 2025	19.04	19.21	18.75	18.87	18.67	-0.84%	183,869
Jul 7, 2025	19.32	19.40	18.90	19.03	18.83	-1.60%	170,635
Jul 3, 2025	19.05	19.35	18.95	19.34	19.13	2.17%	108,714
Jul 2, 2025	19.65	19.65	18.68	18.93	18.73	-3.17%	201,307
Jul 1, 2025	20.01	20.01	19.45	19.55	19.34	-2.37%	204,672
Jun 30, 2025	19.94	20.17	19.77	20.03	19.81	0.43%	232,217
Jun 27, 2025	19.75	20.10	19.60	19.94	19.73	1.27%	695,692
Jun 26, 2025	19.50	19.74	19.35	19.69	19.48	0.87%	119,291
Jun 25, 2025	19.36	19.61	19.12	19.52	19.31	0.88%	216,853
Jun 24, 2025	19.59	19.69	19.33	19.35	19.14	-1.17%	112,686
Jun 23, 2025	19.07	19.61	19.07	19.58	19.37	2.67%	179,482
Jun 20, 2025	19.13	19.41	19.03	19.07	18.86	0.58%	233,565
Jun 18, 2025	19.08	19.33	18.96	18.96	18.76	-0.63%	233,887
Jun 17, 2025	19.09	19.29	19.00	19.08	18.87	-0.37%	116,190
Jun 16, 2025	18.95	19.74	18.95	19.15	18.94	1.62%	259,643
Jun 13, 2025	19.22	19.49	18.83	18.85	18.64	-2.46%	100,781
Jun 12, 2025	19.01	19.34	18.96	19.32	19.11	1.36%	92,231
Jun 11, 2025	19.00	19.16	18.96	19.06	18.86	0.47%	119,900
Jun 10, 2025	19.30	19.65	18.86	18.97	18.77	-2.01%	126,017
Jun 9, 2025	19.54	20.02	18.93	19.36	19.15	-0.62%	160,916
Jun 6, 2025	19.71	19.99	19.38	19.48	19.27	-0.46%	85,219
Jun 5, 2025	19.48	20.09	19.27	19.57	19.36	0.44%	104,625
Jun 4, 2025	20.01	20.29	19.47	19.49	19.28	-2.28%	106,257
Jun 3, 2025	20.31	20.31	19.93	19.94	19.73	-2.16%	87,909
Jun 2, 2025	20.21	20.41	20.10	20.38	20.16	0.89%	157,141
May 30, 2025	20.17	20.69	19.50	20.20	19.98	0.15%	134,277
May 29, 2025	20.02	20.17	19.86	20.17	19.95	0.80%	76,343
May 28, 2025	20.22	20.39	19.97	20.01	19.79	-1.38%	72,967
May 27, 2025	19.93	20.40	19.84	20.29	20.07	2.73%	138,725
May 23, 2025	19.75	19.89	19.50	19.75	19.54	-0.65%	82,065
May 22, 2025	20.35	20.35	19.88	19.88	19.67	-2.74%	116,147
May 21, 2025	20.46	20.81	20.19	20.44	20.22	-0.82%	84,987