Donegal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	12.86	12.86	12.86	12.86	12.58	1.36%	315
Jul 30, 2024	12.69	12.69	12.69	12.69	12.41	-	148
Jul 29, 2024	12.69	12.69	12.69	12.69	12.41	2.47%	872
Jul 26, 2024	12.14	12.40	12.14	12.38	12.11	4.86%	1,045
Jul 25, 2024	11.81	11.81	11.81	11.81	11.55	-	186
Jul 24, 2024	11.81	11.81	11.81	11.81	11.55	-	131
Jul 23, 2024	11.81	11.81	11.81	11.81	11.55	2.34%	251
Jul 22, 2024	11.75	12.81	11.53	11.54	11.28	0.79%	1,112
Jul 19, 2024	11.45	11.45	11.45	11.45	11.20	-9.13%	651
Jul 18, 2024	12.60	12.60	12.60	12.60	12.32	-	215
Jul 17, 2024	11.83	12.60	11.83	12.60	12.32	6.52%	3,437
Jul 16, 2024	12.00	12.19	11.83	11.83	11.57	2.50%	1,509
Jul 15, 2024	12.16	12.16	11.50	11.54	11.28	0.35%	2,192
Jul 12, 2024	11.49	12.12	11.21	11.50	11.24	2.68%	4,619
Jul 11, 2024	11.26	11.28	11.20	11.20	10.95	-0.53%	1,367
Jul 10, 2024	11.26	11.26	11.26	11.26	11.01	-	143
Jul 9, 2024	11.26	11.26	11.26	11.26	11.01	-	61
Jul 8, 2024	10.81	11.26	10.81	11.26	11.01	3.30%	2,316
Jul 5, 2024	10.90	10.90	10.90	10.90	10.66	-	206
Jul 3, 2024	11.11	11.11	10.90	10.90	10.66	-0.91%	487
Jul 2, 2024	11.30	11.50	11.00	11.00	10.76	2.14%	1,054
Jul 1, 2024	11.15	11.18	10.75	10.77	10.53	-8.65%	8,050
Jun 28, 2024	11.79	11.79	11.79	11.79	11.53	-	436
Jun 27, 2024	11.29	11.79	11.29	11.79	11.53	4.80%	248
Jun 26, 2024	11.25	11.25	11.25	11.25	11.00	-	71
Jun 25, 2024	11.85	11.85	10.95	11.25	11.00	-6.25%	7,946
Jun 24, 2024	12.00	12.00	12.00	12.00	11.73	-	2
Jun 21, 2024	12.00	12.00	12.00	12.00	11.73	3.61%	734
Jun 20, 2024	11.51	11.58	11.50	11.58	11.32	0.10%	955
Jun 18, 2024	11.51	12.00	11.51	11.57	11.31	0.52%	3,290
Jun 17, 2024	11.51	11.51	11.51	11.51	11.25	-5.35%	365
Jun 14, 2024	12.16	12.16	12.16	12.16	11.89	-	64
Jun 13, 2024	12.08	12.16	11.32	12.16	11.89	-0.65%	2,383