Donegal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	14.57	15.29	14.57	15.29	15.29	4.73%	2,834
Dec 19, 2024	14.60	14.60	14.60	14.60	14.60	4.58%	1,253
Dec 18, 2024	14.60	14.60	13.96	13.96	13.96	-7.30%	667
Dec 17, 2024	15.06	15.06	15.06	15.06	15.06	3.15%	394
Dec 16, 2024	14.60	14.60	14.60	14.60	14.60	-	544
Dec 13, 2024	14.60	14.60	14.60	14.60	14.60	-	85
Dec 12, 2024	15.90	15.90	14.60	14.60	14.60	-	1,822
Dec 11, 2024	14.71	14.71	14.60	14.60	14.60	-	1,364
Dec 10, 2024	14.60	14.60	14.60	14.60	14.60	-	650
Dec 9, 2024	15.10	15.10	14.60	14.60	14.60	-	1,254
Dec 6, 2024	16.19	16.39	14.26	14.60	14.60	-5.19%	1,618
Dec 5, 2024	14.85	15.44	14.60	15.40	15.40	3.56%	2,460
Dec 4, 2024	15.24	16.81	14.60	14.87	14.87	3.99%	4,165
Dec 3, 2024	14.40	14.40	14.27	14.30	14.30	-1.42%	757
Dec 2, 2024	14.51	14.51	14.51	14.51	14.51	-0.03%	180
Nov 29, 2024	14.69	14.69	14.51	14.51	14.51	-2.62%	355
Nov 27, 2024	14.90	14.90	14.90	14.90	14.90	-	43
Nov 26, 2024	14.80	15.25	14.80	14.90	14.90	3.83%	1,637
Nov 25, 2024	13.95	14.45	13.95	14.35	14.35	-0.01%	651
Nov 22, 2024	14.35	14.35	14.35	14.35	14.35	-	16
Nov 21, 2024	14.35	14.35	14.35	14.35	14.35	2.51%	147
Nov 20, 2024	14.00	14.00	14.00	14.00	14.00	-3.11%	537
Nov 19, 2024	14.45	14.45	14.45	14.45	14.45	-	68
Nov 18, 2024	14.45	14.45	14.45	14.45	14.45	2.42%	216
Nov 15, 2024	13.90	14.11	13.90	14.11	14.11	-2.36%	599
Nov 14, 2024	14.45	14.45	14.45	14.45	14.45	-2.50%	643
Nov 13, 2024	14.82	14.82	14.82	14.82	14.82	-	79
Nov 12, 2024	14.82	14.82	14.82	14.82	14.82	-	165
Nov 11, 2024	14.40	14.90	14.40	14.82	14.82	7.86%	1,007
Nov 8, 2024	13.74	13.74	13.74	13.74	13.74	-	65
Nov 7, 2024	13.74	13.74	13.74	13.74	13.74	-	61
Nov 6, 2024	13.74	13.74	13.74	13.74	13.74	-	49
Nov 5, 2024	13.51	13.74	13.34	13.74	13.74	-6.40%	652
Nov 4, 2024	14.68	14.68	14.68	14.68	14.68	-	66
Nov 1, 2024	14.68	14.68	14.68	14.68	14.68	-	75
Oct 31, 2024	14.68	14.68	14.68	14.68	14.53	-0.47%	177
Oct 30, 2024	14.75	14.75	14.75	14.75	14.60	-	45
Oct 29, 2024	14.20	14.88	14.20	14.75	14.60	-0.67%	1,028
Oct 28, 2024	13.61	14.85	13.61	14.85	14.70	5.84%	558
Oct 25, 2024	14.03	14.03	14.03	14.03	13.88	7.92%	526
Oct 24, 2024	13.00	13.00	13.00	13.00	12.86	2.36%	664
Oct 23, 2024	12.78	12.78	12.70	12.70	12.57	0.71%	389
Oct 22, 2024	12.61	12.61	12.61	12.61	12.48	-1.48%	289
Oct 21, 2024	12.94	12.94	12.80	12.80	12.67	-4.48%	715
Oct 18, 2024	13.40	13.40	13.40	13.40	13.26	-	19
Oct 17, 2024	13.40	13.40	13.40	13.40	13.26	-3.32%	131
Oct 16, 2024	13.86	13.86	13.86	13.86	13.72	7.61%	278
Oct 15, 2024	12.88	12.88	12.88	12.88	12.75	-0.54%	337
Oct 14, 2024	12.95	12.95	12.95	12.95	12.82	-	121
Oct 11, 2024	12.95	12.95	12.95	12.95	12.82	-	150
Oct 10, 2024	13.00	13.00	12.95	12.95	12.82	0.39%	387
Oct 9, 2024	12.80	12.90	12.80	12.90	12.77	-3.73%	582
Oct 8, 2024	13.40	13.40	13.40	13.40	13.26	-	123
Oct 7, 2024	13.40	13.40	13.40	13.40	13.26	-	189
Oct 4, 2024	13.82	13.82	13.40	13.40	13.26	3.88%	839
Oct 3, 2024	12.69	12.90	12.69	12.90	12.77	1.02%	1,658
Oct 2, 2024	12.77	12.77	12.77	12.77	12.64	-	164
Oct 1, 2024	13.01	13.01	12.67	12.77	12.64	-0.85%	1,036
Sep 30, 2024	13.32	13.32	12.88	12.88	12.75	-1.30%	1,454
Sep 27, 2024	13.72	14.10	12.00	13.05	12.91	-6.05%	8,538
Sep 26, 2024	12.97	14.98	12.77	13.89	13.75	8.09%	25,013
Sep 25, 2024	12.85	12.85	12.85	12.85	12.72	-	324
Sep 24, 2024	12.85	12.85	12.85	12.85	12.72	-	649
Sep 23, 2024	12.55	12.85	12.55	12.85	12.72	4.05%	725
Sep 20, 2024	13.54	13.55	12.35	12.35	12.22	-9.52%	3,890
Sep 19, 2024	13.74	13.74	13.50	13.65	13.51	2.63%	996
Sep 18, 2024	13.30	13.30	13.30	13.30	13.16	-1.26%	510
Sep 17, 2024	13.47	13.47	13.47	13.47	13.33	-	74
Sep 16, 2024	13.47	13.47	13.47	13.47	13.33	-	91
Sep 13, 2024	13.47	13.47	13.47	13.47	13.33	3.30%	331
Sep 12, 2024	13.04	13.04	13.04	13.04	12.90	-	22
Sep 11, 2024	13.04	13.04	13.04	13.04	12.90	-	34
Sep 10, 2024	13.04	13.04	13.04	13.04	12.90	-	93
Sep 9, 2024	13.04	13.04	13.04	13.04	12.90	-	207
Sep 6, 2024	13.04	13.04	13.04	13.04	12.90	1.48%	402
Sep 5, 2024	12.85	12.85	12.85	12.85	12.72	0.44%	722
Sep 4, 2024	12.68	12.79	12.68	12.79	12.66	-0.44%	949
Sep 3, 2024	12.65	12.85	12.65	12.85	12.72	-	1,379
Aug 30, 2024	12.70	12.85	12.70	12.85	12.72	-0.46%	654
Aug 29, 2024	12.74	12.91	12.74	12.91	12.78	4.96%	3,112
Aug 28, 2024	12.92	12.92	12.30	12.30	12.17	-3.91%	1,331
Aug 27, 2024	12.80	12.80	12.80	12.80	12.67	-	35
Aug 26, 2024	12.98	12.98	12.74	12.80	12.67	0.23%	1,521
Aug 23, 2024	12.98	12.98	12.52	12.77	12.64	2.16%	1,108
Aug 22, 2024	12.50	12.50	12.50	12.50	12.37	1.71%	271
Aug 21, 2024	12.24	12.29	12.24	12.29	12.16	-2.23%	224
Aug 20, 2024	12.57	12.57	12.56	12.57	12.44	-1.06%	3,997
Aug 19, 2024	12.25	12.71	12.25	12.71	12.57	4.14%	11,757
Aug 16, 2024	12.00	12.28	12.00	12.20	12.07	2.35%	1,735
Aug 15, 2024	12.41	12.66	11.92	11.92	11.80	-2.03%	1,174
Aug 14, 2024	12.01	12.17	12.01	12.17	12.04	3.11%	615
Aug 13, 2024	12.05	12.05	11.80	11.80	11.68	-0.67%	816
Aug 12, 2024	11.88	11.88	11.88	11.88	11.76	-	22
Aug 9, 2024	11.88	11.88	11.88	11.88	11.76	-	34
Aug 8, 2024	11.88	11.88	11.88	11.88	11.76	2.68%	123
Aug 7, 2024	11.57	11.57	11.57	11.57	11.45	-7.81%	100
Aug 6, 2024	12.55	12.55	12.55	12.55	12.42	9.13%	441
Aug 5, 2024	12.50	12.50	11.50	11.50	11.38	-10.60%	4,425
Aug 2, 2024	12.86	12.86	12.86	12.86	12.73	-	13
Aug 1, 2024	12.86	12.86	12.86	12.86	12.73	-	148