Donegal Group Inc. (DGICB)
NASDAQ: DGICB · Real-Time Price · USD
15.04
0.00 (0.00%)
Sep 5, 2025, 4:00 PM - Market open
Donegal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 0.98% | 917 |
| Aug 12, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -6.12% | 249 |
| Aug 11, 2025 | 14.00 | 15.19 | 13.88 | 15.19 | 15.19 | 6.67% | 2,214 |
| Aug 8, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -5.76% | 243 |
| Aug 7, 2025 | 14.25 | 15.11 | 14.25 | 15.11 | 15.11 | 6.63% | 424 |
| Aug 6, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.35% | 262 |
| Aug 5, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.78% | 219 |
| Aug 4, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - | 552 |
| Aug 1, 2025 | 14.97 | 14.97 | 13.84 | 14.11 | 14.11 | -9.38% | 1,806 |
| Jul 31, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.39 | 6.86% | 496 |
| Jul 30, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.40 | - | 522 |
| Jul 29, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.40 | -4.40% | 1,680 |
| Jul 28, 2025 | 15.24 | 15.24 | 15.17 | 15.24 | 15.06 | -3.30% | 2,796 |
| Jul 25, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.58 | - | 149 |
| Jul 24, 2025 | 15.40 | 16.19 | 15.24 | 15.76 | 15.58 | 0.38% | 1,634 |
| Jul 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.52 | - | 251 |
| Jul 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.52 | -1.88% | 596 |
| Jul 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.82 | - | 283 |
| Jul 18, 2025 | 16.05 | 16.05 | 15.97 | 16.00 | 15.82 | -7.73% | 1,535 |
| Jul 17, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.14 | - | 67 |
| Jul 16, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.14 | - | 120 |
| Jul 15, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.14 | - | 133 |
| Jul 14, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.14 | - | 71 |
| Jul 11, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.14 | - | 73 |
| Jul 10, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.14 | 5.09% | 813 |
| Jul 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.31 | - | 85 |
| Jul 8, 2025 | 17.50 | 17.50 | 16.50 | 16.50 | 16.31 | -0.76% | 1,180 |
| Jul 7, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.44 | -3.95% | 392 |
| Jul 3, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.11 | - | 132 |
| Jul 2, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.11 | -2.59% | 171 |
| Jul 1, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.57 | - | 60 |
| Jun 30, 2025 | 17.95 | 17.95 | 17.76 | 17.77 | 17.57 | -3.95% | 4,956 |
| Jun 27, 2025 | 17.86 | 18.50 | 17.86 | 18.50 | 18.29 | 4.70% | 640 |
| Jun 26, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.47 | -0.73% | 290 |