Donegal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	18.27	18.42	18.04	18.22	18.22	-0.05%	11,014
Oct 12, 2026	18.15	18.34	17.82	18.23	18.23	-	117,739
Oct 9, 2026	18.47	18.60	18.19	18.23	18.23	-1.67%	89,166
Oct 8, 2026	18.21	18.58	17.99	18.54	18.54	1.76%	125,822
Oct 7, 2026	18.11	18.39	18.11	18.22	18.22	0.16%	97,635
Oct 6, 2026	18.27	18.45	18.17	18.19	18.19	-0.27%	71,667
Oct 5, 2026	18.22	18.36	18.00	18.24	18.24	-0.16%	93,815
Oct 2, 2026	18.29	18.45	18.02	18.27	18.27	0.55%	97,321
Oct 1, 2026	17.82	18.19	17.68	18.17	18.17	2.14%	124,817
Sep 30, 2026	17.87	18.09	17.76	17.79	17.79	-1.55%	143,836
Sep 29, 2026	17.96	18.10	17.86	18.07	18.07	0.28%	62,283
Sep 28, 2026	18.08	18.17	17.80	18.02	18.02	-0.39%	123,730
Sep 25, 2026	17.92	18.20	17.72	18.09	18.09	0.95%	160,846
Sep 24, 2026	18.19	18.26	17.92	17.92	17.92	-1.16%	111,567
Sep 23, 2026	18.53	18.56	18.12	18.13	18.13	-2.42%	126,596
Sep 22, 2026	18.73	18.73	18.40	18.58	18.58	-0.11%	106,730
Sep 21, 2026	18.72	18.87	18.57	18.60	18.60	-0.69%	91,888
Sep 18, 2026	18.84	19.00	18.50	18.73	18.73	-0.74%	240,013
Sep 17, 2026	19.07	19.11	18.51	18.87	18.87	-0.68%	126,285
Sep 16, 2026	19.35	19.56	18.97	19.00	19.00	-2.31%	167,872
Sep 15, 2026	19.45	19.52	19.26	19.45	19.45	-	76,993
Sep 14, 2026	19.43	19.71	18.98	19.45	19.45	0.46%	69,892
Sep 11, 2026	19.34	19.40	19.14	19.36	19.36	0.52%	91,783
Sep 10, 2026	19.10	19.27	19.03	19.26	19.26	1.37%	84,404
Sep 9, 2026	18.89	19.02	18.62	19.00	19.00	-	138,878
Sep 8, 2026	19.31	19.45	18.99	19.00	19.00	-2.31%	95,592
Sep 4, 2026	19.29	19.55	19.00	19.45	19.45	0.15%	76,536
Sep 3, 2026	19.49	19.76	19.22	19.42	19.42	0.36%	98,628
Sep 2, 2026	19.34	19.54	19.17	19.35	19.35	0.94%	107,413
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