Donegal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	18.76	19.16	18.42	18.68	18.68	-0.37%	108,763
Nov 2, 2026	18.61	18.81	18.41	18.75	18.75	1.20%	126,107
Oct 30, 2026	18.97	19.43	18.51	18.72	18.53	-0.58%	147,350
Oct 29, 2026	19.17	19.46	18.42	18.83	18.64	1.07%	162,347
Oct 28, 2026	18.70	18.86	18.49	18.63	18.44	-1.11%	135,841
Oct 27, 2026	18.99	18.99	18.51	18.84	18.65	-0.48%	132,005
Oct 26, 2026	18.67	19.05	18.63	18.93	18.74	0.58%	79,861
Oct 23, 2026	19.11	19.14	18.60	18.82	18.63	-2.06%	113,659
Oct 22, 2026	18.68	19.27	18.39	19.22	19.02	3.03%	100,602
Oct 21, 2026	18.77	18.77	18.46	18.65	18.46	-0.64%	90,135
Oct 20, 2026	18.49	18.87	18.49	18.77	18.58	1.96%	128,031
Oct 19, 2026	18.54	18.82	18.35	18.41	18.22	-1.45%	118,834
Oct 16, 2026	18.48	18.74	18.40	18.68	18.49	0.92%	61,843
Oct 15, 2026	18.42	18.76	18.42	18.51	18.32	1.82%	92,272
Oct 14, 2026	18.14	18.33	18.00	18.18	17.99	-0.44%	149,454
Oct 13, 2026	18.27	18.42	18.04	18.26	18.07	0.16%	109,165
Oct 12, 2026	18.15	18.34	17.82	18.23	18.04	-	117,740
Oct 9, 2026	18.47	18.60	18.19	18.23	18.04	-1.67%	89,167
Oct 8, 2026	18.21	18.58	17.99	18.54	18.35	1.76%	125,834
Oct 7, 2026	18.11	18.39	18.11	18.22	18.03	0.16%	97,635
Oct 6, 2026	18.27	18.45	18.17	18.19	18.00	-0.27%	72,611
Oct 5, 2026	18.22	18.36	18.00	18.24	18.05	-0.16%	93,816
Oct 2, 2026	18.29	18.45	18.02	18.27	18.08	0.55%	97,321
Oct 1, 2026	17.82	18.19	17.68	18.17	17.98	2.14%	124,817
Sep 30, 2026	17.87	18.09	17.76	17.79	17.61	-1.55%	143,836
Sep 29, 2026	17.96	18.10	17.86	18.07	17.88	0.28%	62,283
Sep 28, 2026	18.08	18.17	17.80	18.02	17.83	-0.39%	123,730
Sep 25, 2026	17.92	18.20	17.72	18.09	17.90	0.95%	160,846
Sep 24, 2026	18.19	18.26	17.92	17.92	17.74	-1.16%	111,567
Sep 23, 2026	18.53	18.56	18.12	18.13	17.94	-2.42%	126,596
Sep 22, 2026	18.73	18.73	18.40	18.58	18.39	-0.11%	106,730
Sep 21, 2026	18.72	18.87	18.57	18.60	18.41	-0.69%	91,888
Sep 18, 2026	18.84	19.00	18.50	18.73	18.54	-0.74%	240,013
Sep 17, 2026	19.07	19.11	18.51	18.87	18.68	-0.68%	126,285
Sep 16, 2026	19.35	19.56	18.97	19.00	18.80	-2.31%	167,872
Sep 15, 2026	19.45	19.52	19.26	19.45	19.25	-	76,993
Sep 14, 2026	19.43	19.71	18.98	19.45	19.25	0.46%	69,892
Sep 11, 2026	19.34	19.40	19.14	19.36	19.16	0.52%	91,783
Sep 10, 2026	19.10	19.27	19.03	19.26	19.06	1.37%	84,404
Sep 9, 2026	18.89	19.02	18.62	19.00	18.80	-	138,878
Sep 8, 2026	19.31	19.45	18.99	19.00	18.80	-2.31%	95,592
Sep 4, 2026	19.29	19.55	19.00	19.45	19.25	0.15%	76,536
Sep 3, 2026	19.49	19.76	19.22	19.42	19.22	0.36%	98,628
Sep 2, 2026	19.34	19.54	19.17	19.35	19.15	0.94%	107,413
Sep 1, 2026	19.21	19.44	19.04	19.17	18.97	0.26%	75,247
Aug 31, 2026	19.22	19.28	18.30	19.12	18.92	-0.62%	117,866
Aug 28, 2026	18.98	19.25	18.89	19.24	19.04	1.37%	94,950
Aug 27, 2026	19.07	19.11	18.75	18.98	18.78	-0.63%	100,261
Aug 26, 2026	19.16	19.29	18.71	19.10	18.90	-0.16%	95,954
Aug 25, 2026	18.99	19.27	18.84	19.13	18.93	0.79%	120,399