Donegal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	18.73	19.01	18.57	18.64	-	-0.05%	33,328
Aug 12, 2026	18.68	18.83	18.50	18.65	18.65	-0.16%	119,054
Aug 11, 2026	18.73	18.83	18.43	18.68	18.68	0.05%	80,008
Aug 10, 2026	19.25	19.25	18.63	18.67	18.67	-2.96%	79,027
Aug 7, 2026	19.39	19.48	19.18	19.24	19.24	-1.48%	98,739
Aug 6, 2026	19.70	19.80	19.27	19.53	19.53	-0.56%	112,037
Aug 5, 2026	19.60	19.72	19.40	19.64	19.64	0.92%	120,822
Aug 4, 2026	19.66	19.69	19.19	19.46	19.46	-1.52%	235,434
Aug 3, 2026	19.93	20.14	19.31	19.76	19.76	0.10%	101,199
Jul 31, 2026	19.78	20.10	19.24	19.74	19.74	0.88%	158,670
Jul 30, 2026	19.74	20.22	19.27	19.76	19.57	2.33%	201,142
Jul 29, 2026	19.12	19.41	19.11	19.31	19.12	0.57%	92,434
Jul 28, 2026	19.15	19.46	18.95	19.20	19.01	1.53%	86,259
Jul 27, 2026	18.92	19.15	18.89	18.91	18.73	0.80%	83,065
Jul 24, 2026	18.44	18.94	18.44	18.76	18.58	1.74%	107,059
Jul 23, 2026	18.17	18.46	17.97	18.44	18.26	1.49%	119,826
Jul 22, 2026	18.57	18.57	18.07	18.17	17.99	-2.15%	75,723
Jul 21, 2026	18.50	18.67	18.39	18.57	18.39	-0.21%	71,838
Jul 20, 2026	18.68	18.82	18.60	18.61	18.43	-0.53%	54,707
Jul 17, 2026	18.71	19.11	18.60	18.71	18.53	0.48%	75,954
Jul 16, 2026	18.22	18.79	18.09	18.62	18.44	3.33%	81,570
Jul 15, 2026	18.75	18.75	17.97	18.02	17.84	-3.94%	145,401
Jul 14, 2026	18.95	19.15	18.56	18.76	18.58	-1.99%	200,872
Jul 13, 2026	18.67	19.19	18.67	19.14	18.95	1.43%	155,811
Jul 10, 2026	18.95	19.18	18.45	18.87	18.69	-0.05%	130,058
Jul 9, 2026	18.90	19.22	18.58	18.88	18.70	-0.58%	198,911
Jul 8, 2026	19.36	19.43	18.99	18.99	18.81	-1.30%	163,045
Jul 7, 2026	19.16	19.53	19.15	19.24	19.05	0.89%	92,350
Jul 6, 2026	19.18	19.60	18.96	19.07	18.88	-1.14%	97,686
Jul 2, 2026	19.25	19.55	19.07	19.29	19.10	0.26%	107,105
Jul 1, 2026	18.96	19.35	18.74	19.24	19.05	2.01%	120,147
Jun 30, 2026	18.74	18.93	18.59	18.86	18.68	0.16%	116,730
Jun 29, 2026	18.69	18.96	18.29	18.83	18.65	0.64%	156,206
Jun 26, 2026	18.20	19.00	18.15	18.71	18.53	3.66%	819,916
Jun 25, 2026	18.17	18.30	18.02	18.05	17.87	-1.20%	165,428
Jun 24, 2026	18.13	18.52	18.05	18.27	18.09	0.88%	141,265
Jun 23, 2026	17.59	18.14	17.42	18.11	17.93	3.49%	282,953
Jun 22, 2026	17.43	17.83	17.43	17.50	17.33	0.06%	143,299
Jun 18, 2026	17.78	17.78	17.36	17.49	17.32	-0.23%	207,984
Jun 17, 2026	17.37	17.58	17.35	17.53	17.36	0.40%	135,626
Jun 16, 2026	17.34	17.58	17.28	17.46	17.29	0.69%	94,462
Jun 15, 2026	17.61	17.65	17.24	17.34	17.17	-1.53%	80,212
Jun 12, 2026	17.56	17.71	17.48	17.61	17.44	0.80%	92,690
Jun 11, 2026	17.47	17.64	17.46	17.47	17.30	-0.06%	133,131
Jun 10, 2026	17.20	17.66	17.19	17.48	17.31	2.16%	116,879
Jun 9, 2026	17.17	17.42	17.07	17.11	16.94	0.18%	79,337
Jun 8, 2026	17.13	17.29	17.00	17.08	16.91	-0.93%	87,133
Jun 5, 2026	16.73	17.41	16.73	17.24	17.07	3.11%	97,085
Jun 4, 2026	16.82	17.00	16.64	16.72	16.56	1.09%	95,492
Jun 3, 2026	16.97	16.97	16.49	16.54	16.38	-2.59%	176,618