Donegal Group Inc. (DGICB)
NASDAQ: DGICB · Real-Time Price · USD
25.15
0.00 (0.00%)
Sep 15, 2026, 4:00 PM EDT - Market closed
Donegal Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -2.27% | 775 |
| Sep 10, 2026 | 25.10 | 27.61 | 24.50 | 25.57 | 25.57 | 3.31% | 3,790 |
| Sep 4, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.81% | 576 |
| Sep 3, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 3.19% | 439 |
| Sep 2, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 2.66% | 714 |
| Aug 27, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -5.95% | 257 |
| Aug 26, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 3.92% | 760 |
| Aug 24, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -3.97% | 946 |
| Aug 21, 2026 | 24.75 | 24.75 | 24.69 | 24.69 | 24.69 | 5.97% | 1,532 |
| Aug 19, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -5.82% | 595 |
| Aug 17, 2026 | 24.75 | 24.75 | 24.70 | 24.74 | 24.74 | 2.66% | 4,701 |
| Aug 14, 2026 | 23.75 | 24.10 | 23.75 | 24.10 | 24.10 | -1.59% | 1,223 |
| Aug 13, 2026 | 23.00 | 24.49 | 23.00 | 24.49 | 24.49 | 4.21% | 5,412 |
| Aug 12, 2026 | 23.01 | 23.50 | 23.01 | 23.50 | 23.50 | -2.12% | 803 |
| Aug 7, 2026 | 23.50 | 24.02 | 23.36 | 24.01 | 24.01 | 3.85% | 1,705 |
| Aug 6, 2026 | 23.65 | 23.65 | 22.90 | 23.12 | 23.12 | -2.24% | 1,610 |
| Aug 5, 2026 | 21.00 | 23.65 | 21.00 | 23.65 | 23.65 | 3.28% | 46,149 |
| Aug 4, 2026 | 22.88 | 22.90 | 22.88 | 22.90 | 22.90 | -0.43% | 3,295 |
| Aug 3, 2026 | 23.31 | 24.70 | 22.78 | 23.00 | 23.00 | 2.68% | 1,987 |
| Jul 31, 2026 | 20.50 | 22.40 | 20.50 | 22.40 | 22.40 | 3.11% | 794 |
| Jul 29, 2026 | 20.92 | 21.90 | 20.92 | 21.90 | 21.73 | 0.23% | 990 |
| Jul 28, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.68 | 1.16% | 975 |
| Jul 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.43 | 3.55% | 775 |
| Jul 24, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.69 | 2.81% | 1,024 |
| Jul 23, 2026 | 22.60 | 22.60 | 20.28 | 20.29 | 20.13 | -11.71% | 133,977 |
| Jul 22, 2026 | 23.78 | 23.78 | 21.65 | 22.98 | 22.80 | 5.36% | 15,648 |
| Jul 21, 2026 | 24.49 | 24.49 | 21.81 | 21.81 | 21.64 | -11.70% | 4,277 |
| Jul 20, 2026 | 22.46 | 24.70 | 22.46 | 24.70 | 24.50 | 11.51% | 3,333 |
| Jul 17, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 21.97 | -3.74% | 1,289 |
| Jul 16, 2026 | 24.75 | 25.39 | 23.01 | 23.01 | 22.83 | -11.84% | 8,982 |
| Jul 15, 2026 | 27.69 | 27.69 | 26.10 | 26.10 | 25.89 | -0.19% | 1,238 |
| Jul 14, 2026 | 24.83 | 29.99 | 24.83 | 26.15 | 25.94 | -2.06% | 5,514 |
| Jul 13, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.49 | 16.59% | 252 |
| Jul 10, 2026 | 24.00 | 25.50 | 22.90 | 22.90 | 22.72 | -3.86% | 2,116 |
| Jul 8, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.63 | -0.54% | 300 |
| Jul 7, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.76 | -0.21% | 559 |
| Jul 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | 10.19% | 432 |
| Jun 30, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.61 | -7.71% | 383 |
| Jun 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | -1.67% | 764 |
| Jun 25, 2026 | 23.69 | 24.00 | 22.22 | 24.00 | 23.81 | 18.05% | 1,318 |
| Jun 24, 2026 | 21.75 | 21.75 | 20.33 | 20.33 | 20.17 | 1.55% | 939 |
| Jun 23, 2026 | 22.44 | 22.53 | 20.02 | 20.02 | 19.86 | -4.94% | 6,683 |
| Jun 22, 2026 | 21.87 | 21.87 | 21.00 | 21.06 | 20.89 | -7.87% | 960 |
| Jun 18, 2026 | 19.25 | 22.86 | 17.77 | 22.86 | 22.68 | 21.53% | 25,699 |
| Jun 17, 2026 | 21.20 | 21.20 | 18.11 | 18.81 | 18.66 | -20.60% | 18,901 |
| Jun 16, 2026 | 18.55 | 23.69 | 18.55 | 23.69 | 23.50 | 30.02% | 18,117 |
| Jun 11, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.07 | -4.86% | 490 |
| Jun 5, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.00 | - | 426 |
| Jun 4, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.00 | 0.10% | 286 |
| Jun 3, 2026 | 17.92 | 19.13 | 17.92 | 19.13 | 18.98 | 3.91% | 470 |