Donegal Group Inc. (DGICB)
NASDAQ: DGICB · Real-Time Price · USD
15.06
+0.46 (3.18%)
Mar 14, 2025, 9:53 AM EDT - Market open
Donegal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 86 |
| Mar 12, 2025 | 14.35 | 15.61 | 14.35 | 14.60 | 14.60 | -7.59% | 2,035 |
| Mar 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 987 |
| Mar 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 482 |
| Mar 7, 2025 | 15.73 | 16.10 | 15.00 | 15.80 | 15.80 | 1.28% | 2,516 |
| Mar 6, 2025 | 14.85 | 15.60 | 14.85 | 15.60 | 15.60 | 9.55% | 931 |
| Mar 5, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | 169 |
| Mar 4, 2025 | 14.37 | 14.93 | 14.24 | 14.24 | 14.24 | -3.13% | 1,602 |
| Mar 3, 2025 | 14.96 | 15.00 | 14.21 | 14.70 | 14.70 | 1.55% | 4,885 |
| Feb 28, 2025 | 13.95 | 14.48 | 13.95 | 14.48 | 14.48 | -1.03% | 402 |
| Feb 27, 2025 | 14.56 | 14.63 | 14.56 | 14.63 | 14.63 | -2.50% | 408 |
| Feb 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 27 |
| Feb 25, 2025 | 14.00 | 15.00 | 13.99 | 15.00 | 15.00 | 7.14% | 4,289 |
| Feb 24, 2025 | 14.70 | 14.70 | 14.00 | 14.00 | 14.00 | - | 3,254 |
| Feb 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 8 |
| Feb 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 180 |
| Feb 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 37 |
| Feb 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 67 |
| Feb 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 115 |
| Feb 13, 2025 | 13.19 | 14.00 | 13.19 | 14.00 | 14.00 | 0.72% | 855 |
| Feb 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 204 |
| Feb 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 179 |
| Feb 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 4 |
| Feb 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 107 |
| Feb 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 3 |
| Feb 5, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 3.73% | 743 |
| Feb 4, 2025 | 13.40 | 13.41 | 13.40 | 13.40 | 13.40 | 0.45% | 767 |
| Feb 3, 2025 | 14.45 | 14.70 | 13.34 | 13.34 | 13.19 | -3.33% | 1,347 |
| Jan 31, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.64 | -0.36% | 1,332 |
| Jan 30, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.69 | - | 67 |
| Jan 29, 2025 | 14.96 | 14.96 | 13.65 | 13.85 | 13.69 | -6.42% | 9,592 |
| Jan 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | 2.08% | 701 |
| Jan 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - | 28 |
| Jan 24, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.33 | -3.34% | 760 |
| Jan 23, 2025 | 14.09 | 15.29 | 13.90 | 15.00 | 14.83 | 3.45% | 5,849 |
| Jan 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - | 145 |
| Jan 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | -2.55% | 372 |
| Jan 17, 2025 | 13.53 | 14.88 | 13.53 | 14.88 | 14.71 | 5.68% | 769 |
| Jan 16, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 13.92 | 0.93% | 396 |
| Jan 15, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.79 | - | 114 |
| Jan 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.79 | -1.76% | 261 |
| Jan 13, 2025 | 14.20 | 14.20 | 14.15 | 14.20 | 14.04 | 2.16% | 1,122 |
| Jan 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | -1.56% | 1,104 |
| Jan 8, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 13.96 | - | 209 |
| Jan 7, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 13.96 | - | 73 |
| Jan 6, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 13.96 | - | 152 |
| Jan 3, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 13.96 | - | 241 |
| Jan 2, 2025 | 14.15 | 14.15 | 13.90 | 14.12 | 13.96 | 0.07% | 2,107 |
| Dec 31, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.95 | -5.56% | 417 |
| Dec 30, 2024 | 15.59 | 15.59 | 14.10 | 14.94 | 14.77 | 1.63% | 1,698 |