Donegal Group Inc. (DGICB)
NASDAQ: DGICB · Real-Time Price · USD
15.99
+0.49 (3.16%)
Oct 23, 2025, 4:00 PM EDT - Market closed
Donegal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 45 |
| Oct 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.58% | 1,130 |
| Oct 21, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 3.63% | 449 |
| Oct 20, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | 15 |
| Oct 17, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | 40 |
| Oct 16, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | 150 |
| Oct 15, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -4.06% | 1,258 |
| Oct 14, 2025 | 15.42 | 15.87 | 15.42 | 15.50 | 15.50 | 2.65% | 1,723 |
| Oct 13, 2025 | 15.26 | 15.26 | 15.00 | 15.10 | 15.10 | -0.98% | 896 |
| Oct 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 196 |
| Oct 9, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 31 |
| Oct 8, 2025 | 15.18 | 15.25 | 15.18 | 15.25 | 15.25 | -0.97% | 411 |
| Oct 7, 2025 | 15.98 | 16.00 | 15.39 | 15.40 | 15.40 | -8.55% | 7,132 |
| Oct 6, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | 35 |
| Oct 3, 2025 | 16.80 | 16.86 | 16.60 | 16.84 | 16.84 | 6.92% | 2,873 |
| Oct 2, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 13 |
| Oct 1, 2025 | 16.12 | 16.40 | 15.73 | 15.75 | 15.75 | -1.62% | 5,948 |
| Sep 30, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 201 |
| Sep 29, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -3.09% | 152 |
| Sep 26, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | 67 |
| Sep 25, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | 131 |
| Sep 24, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | 263 |
| Sep 23, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | 72 |
| Sep 22, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -7.71% | 361 |
| Sep 19, 2025 | 16.83 | 17.90 | 16.83 | 17.90 | 17.90 | 7.83% | 6,734 |
| Sep 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 72 |
| Sep 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 148 |
| Sep 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 26 |
| Sep 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 187 |
| Sep 12, 2025 | 15.10 | 16.60 | 15.10 | 16.60 | 16.60 | -1.83% | 528 |
| Sep 11, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - | 311 |
| Sep 10, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - | 361 |
| Sep 9, 2025 | 16.95 | 16.95 | 16.91 | 16.91 | 16.91 | 1.14% | 849 |
| Sep 8, 2025 | 16.74 | 16.74 | 16.72 | 16.72 | 16.72 | 12.37% | 912 |
| Sep 5, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | 58 |
| Sep 4, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | 294 |
| Sep 3, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | 66 |
| Sep 2, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 4.41% | 267 |
| Aug 29, 2025 | 14.27 | 14.27 | 14.25 | 14.25 | 14.25 | -0.34% | 491 |
| Aug 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 54 |
| Aug 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.96% | 229 |
| Aug 26, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.27% | 362 |
| Aug 25, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 407 |
| Aug 22, 2025 | 14.88 | 14.88 | 14.10 | 14.85 | 14.85 | 5.92% | 1,822 |
| Aug 21, 2025 | 14.42 | 14.42 | 14.02 | 14.02 | 14.02 | -6.47% | 1,240 |
| Aug 20, 2025 | 14.49 | 14.99 | 14.49 | 14.99 | 14.99 | 0.07% | 982 |
| Aug 19, 2025 | 14.98 | 14.98 | 14.50 | 14.98 | 14.98 | 1.22% | 1,267 |
| Aug 18, 2025 | 15.13 | 15.13 | 14.80 | 14.80 | 14.80 | -4.36% | 802 |
| Aug 15, 2025 | 15.45 | 15.48 | 15.45 | 15.48 | 15.48 | 8.07% | 499 |
| Aug 14, 2025 | 14.93 | 14.93 | 14.32 | 14.32 | 14.32 | -0.56% | 1,319 |