Skip to main content
Donegal Group Inc. (DGICB)
NASDAQ: DGICB · Real-Time Price · USD
13.85
-0.91 (-6.17%)
Jan 29, 2025, 4:00 PM EST - Market open

Donegal Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202514.9614.9613.6513.8513.85-6.42%9,592
Jan 28, 202514.8014.8014.8014.8014.802.08%701
Jan 27, 202514.5014.5014.5014.5014.50-28
Jan 24, 202514.0014.5014.0014.5014.50-3.34%760
Jan 23, 202514.0915.2913.9015.0015.003.45%5,849
Jan 22, 202514.5014.5014.5014.5014.50-145
Jan 21, 202514.5014.5014.5014.5014.50-2.55%372
Jan 17, 202513.5314.8813.5314.8814.885.68%769
Jan 16, 202514.0814.0814.0814.0814.080.93%396
Jan 15, 202513.9513.9513.9513.9513.95-114
Jan 14, 202513.9513.9513.9513.9513.95-1.76%261
Jan 13, 202514.2014.2014.1514.2014.202.16%1,122
Jan 10, 202513.9013.9013.9013.9013.90-1.56%1,104
Jan 8, 202514.1214.1214.1214.1214.12-209
Jan 7, 202514.1214.1214.1214.1214.12-73
Jan 6, 202514.1214.1214.1214.1214.12-152
Jan 3, 202514.1214.1214.1214.1214.12-241
Jan 2, 202514.1514.1513.9014.1214.120.07%2,107
Dec 31, 202414.1114.1114.1114.1114.11-5.56%417
Dec 30, 202415.5915.5914.1014.9414.941.63%1,698
Dec 27, 202414.5515.6714.5514.7014.70-3.86%2,750
Dec 26, 202415.2915.2915.2915.2915.29-54
Dec 24, 202415.2915.2915.2915.2915.29-162
Dec 23, 202415.2915.2915.2915.2915.29-42
Dec 20, 202414.5715.2914.5715.2915.294.73%2,834
Dec 19, 202414.6014.6014.6014.6014.604.58%1,253
Dec 18, 202414.6014.6013.9613.9613.96-7.30%667
Dec 17, 202415.0615.0615.0615.0615.063.15%394
Dec 16, 202414.6014.6014.6014.6014.60-544
Dec 13, 202414.6014.6014.6014.6014.60-85
Dec 12, 202415.9015.9014.6014.6014.60-1,822
Dec 11, 202414.7114.7114.6014.6014.60-1,364
Dec 10, 202414.6014.6014.6014.6014.60-650
Dec 9, 202415.1015.1014.6014.6014.60-1,254
Dec 6, 202416.1916.3914.2614.6014.60-5.19%1,618
Dec 5, 202414.8515.4414.6015.4015.403.56%2,460
Dec 4, 202415.2416.8114.6014.8714.873.99%4,165
Dec 3, 202414.4014.4014.2714.3014.30-1.42%757
Dec 2, 202414.5114.5114.5114.5114.51-0.03%180
Nov 29, 202414.6914.6914.5114.5114.51-2.62%355
Nov 27, 202414.9014.9014.9014.9014.90-43
Nov 26, 202414.8015.2514.8014.9014.903.83%1,637
Nov 25, 202413.9514.4513.9514.3514.35-0.01%651
Nov 22, 202414.3514.3514.3514.3514.35-16
Nov 21, 202414.3514.3514.3514.3514.352.51%147
Nov 20, 202414.0014.0014.0014.0014.00-3.11%537
Nov 19, 202414.4514.4514.4514.4514.45-68
Nov 18, 202414.4514.4514.4514.4514.452.42%216
Nov 15, 202413.9014.1113.9014.1114.11-2.36%599
Nov 14, 202414.4514.4514.4514.4514.45-2.50%643
Nov 13, 202414.8214.8214.8214.8214.82-79
Nov 12, 202414.8214.8214.8214.8214.82-165
Nov 11, 202414.4014.9014.4014.8214.827.86%1,007
Nov 8, 202413.7413.7413.7413.7413.74-65
Nov 7, 202413.7413.7413.7413.7413.74-61
Nov 6, 202413.7413.7413.7413.7413.74-49
Nov 5, 202413.5113.7413.3413.7413.74-6.40%652
Nov 4, 202414.6814.6814.6814.6814.68-66
Nov 1, 202414.6814.6814.6814.6814.68-75
Oct 31, 202414.6814.6814.6814.6814.53-0.47%177
Oct 30, 202414.7514.7514.7514.7514.60-45
Oct 29, 202414.2014.8814.2014.7514.60-0.67%1,028
Oct 28, 202413.6114.8513.6114.8514.705.84%558
Oct 25, 202414.0314.0314.0314.0313.887.92%526
Oct 24, 202413.0013.0013.0013.0012.862.36%664
Oct 23, 202412.7812.7812.7012.7012.570.71%389
Oct 22, 202412.6112.6112.6112.6112.48-1.48%289
Oct 21, 202412.9412.9412.8012.8012.67-4.48%715
Oct 18, 202413.4013.4013.4013.4013.26-19
Oct 17, 202413.4013.4013.4013.4013.26-3.32%131
Oct 16, 202413.8613.8613.8613.8613.727.61%278
Oct 15, 202412.8812.8812.8812.8812.75-0.54%337
Oct 14, 202412.9512.9512.9512.9512.82-121
Oct 11, 202412.9512.9512.9512.9512.82-150
Oct 10, 202413.0013.0012.9512.9512.820.39%387
Oct 9, 202412.8012.9012.8012.9012.77-3.73%582
Oct 8, 202413.4013.4013.4013.4013.26-123
Oct 7, 202413.4013.4013.4013.4013.26-189
Oct 4, 202413.8213.8213.4013.4013.263.88%839
Oct 3, 202412.6912.9012.6912.9012.771.02%1,658
Oct 2, 202412.7712.7712.7712.7712.64-164
Oct 1, 202413.0113.0112.6712.7712.64-0.85%1,036
Sep 30, 202413.3213.3212.8812.8812.75-1.30%1,454
Sep 27, 202413.7214.1012.0013.0512.91-6.05%8,538
Sep 26, 202412.9714.9812.7713.8913.758.09%25,013
Sep 25, 202412.8512.8512.8512.8512.72-324
Sep 24, 202412.8512.8512.8512.8512.72-649
Sep 23, 202412.5512.8512.5512.8512.724.05%725
Sep 20, 202413.5413.5512.3512.3512.22-9.52%3,890
Sep 19, 202413.7413.7413.5013.6513.512.63%996
Sep 18, 202413.3013.3013.3013.3013.16-1.26%510
Sep 17, 202413.4713.4713.4713.4713.33-74
Sep 16, 202413.4713.4713.4713.4713.33-91
Sep 13, 202413.4713.4713.4713.4713.333.30%331
Sep 12, 202413.0413.0413.0413.0412.90-22
Sep 11, 202413.0413.0413.0413.0412.90-34
Sep 10, 202413.0413.0413.0413.0412.90-93
Sep 9, 202413.0413.0413.0413.0412.90-207
Sep 6, 202413.0413.0413.0413.0412.901.48%402
Sep 5, 202412.8512.8512.8512.8512.720.44%722