Donegal Group Inc. (DGICB)
NASDAQ: DGICB · Real-Time Price · USD
16.00
-0.25 (-1.54%)
Apr 14, 2025, 4:00 PM EDT - Market closed
Donegal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 118 |
| Apr 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.54% | 1,181 |
| Apr 11, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 175 |
| Apr 10, 2025 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | -4.36% | 1,943 |
| Apr 9, 2025 | 16.14 | 16.99 | 16.14 | 16.99 | 16.99 | 2.97% | 725 |
| Apr 8, 2025 | 16.13 | 16.83 | 16.00 | 16.50 | 16.50 | 0.36% | 3,541 |
| Apr 7, 2025 | 17.20 | 17.20 | 15.86 | 16.44 | 16.44 | -3.24% | 2,767 |
| Apr 4, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 4.23% | 320 |
| Apr 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | 285 |
| Apr 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 119 |
| Apr 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.72% | 605 |
| Mar 31, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 172 |
| Mar 28, 2025 | 16.26 | 16.55 | 16.26 | 16.55 | 16.55 | -1.84% | 589 |
| Mar 27, 2025 | 16.12 | 16.86 | 16.12 | 16.86 | 16.86 | 8.56% | 326 |
| Mar 26, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 2.17% | 397 |
| Mar 25, 2025 | 16.45 | 18.50 | 15.20 | 15.20 | 15.20 | -5.65% | 2,677 |
| Mar 24, 2025 | 15.48 | 16.52 | 15.30 | 16.11 | 16.11 | -2.48% | 3,295 |
| Mar 21, 2025 | 14.36 | 16.52 | 14.36 | 16.52 | 16.52 | 13.93% | 6,530 |
| Mar 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 206 |
| Mar 19, 2025 | 14.59 | 14.59 | 14.50 | 14.50 | 14.50 | -4.04% | 685 |
| Mar 18, 2025 | 15.15 | 15.44 | 13.84 | 15.11 | 15.11 | -2.20% | 6,118 |
| Mar 17, 2025 | 15.47 | 15.47 | 15.45 | 15.45 | 15.45 | 3.09% | 575 |
| Mar 14, 2025 | 15.06 | 15.28 | 14.99 | 14.99 | 14.99 | 2.65% | 770 |
| 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 |