Donegal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	19.34	19.54	19.17	19.35	19.35	0.94%	107,403
Sep 1, 2026	19.21	19.44	19.04	19.17	19.17	0.26%	75,247
Aug 31, 2026	19.22	19.28	18.30	19.12	19.12	-0.62%	117,866
Aug 28, 2026	18.98	19.25	18.89	19.24	19.24	1.37%	94,950
Aug 27, 2026	19.07	19.11	18.75	18.98	18.98	-0.63%	100,261
Aug 26, 2026	19.16	19.29	18.71	19.10	19.10	-0.16%	95,954
Aug 25, 2026	18.99	19.27	18.84	19.13	19.13	0.79%	120,399
Aug 24, 2026	18.69	19.21	18.61	18.98	18.98	1.66%	142,228
Aug 21, 2026	18.67	18.85	18.51	18.67	18.67	-	417,270
Aug 20, 2026	18.50	18.72	18.35	18.67	18.67	0.86%	110,922
Aug 19, 2026	18.58	18.79	18.42	18.51	18.51	-0.54%	115,997
Aug 18, 2026	18.62	18.76	18.49	18.61	18.61	0.81%	82,511
Aug 17, 2026	18.76	19.06	18.41	18.46	18.46	-1.55%	89,530
Aug 14, 2026	18.71	19.45	18.60	18.75	18.75	-	114,607
Aug 13, 2026	18.73	19.01	18.57	18.75	18.75	0.54%	95,141
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%	79,032
Aug 7, 2026	19.39	19.48	19.18	19.24	19.24	-1.48%	98,754
Aug 6, 2026	19.70	19.80	19.27	19.53	19.53	-0.56%	113,504
Aug 5, 2026	19.60	19.72	19.40	19.64	19.64	0.92%	146,393
Aug 4, 2026	19.66	19.69	19.19	19.46	19.46	-1.52%	289,298
Aug 3, 2026	19.93	20.14	19.31	19.76	19.76	0.10%	105,415
Jul 31, 2026	19.78	20.10	19.24	19.74	19.74	0.88%	162,519
Jul 30, 2026	19.74	20.22	19.27	19.76	19.57	2.33%	201,407
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