Donegal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	23.65	23.65	22.90	23.12	-	-2.24%	1,491
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
Jun 1, 2026	18.01	18.41	18.00	18.41	18.26	-3.86%	755
May 28, 2026	19.00	19.15	19.00	19.15	19.00	4.70%	573
May 26, 2026	18.71	18.71	18.25	18.29	18.14	-3.48%	1,913
May 21, 2026	18.95	18.95	18.95	18.95	18.80	-0.99%	342
May 20, 2026	19.14	19.14	19.14	19.14	18.99	0.05%	546
May 19, 2026	19.15	19.15	19.13	19.13	18.98	3.29%	349
May 18, 2026	19.17	19.17	18.52	18.52	18.37	-3.39%	1,436
May 15, 2026	18.34	19.17	18.34	19.17	19.02	2.88%	663
May 14, 2026	18.87	18.87	18.63	18.63	18.48	5.93%	598
May 13, 2026	17.59	17.59	17.59	17.59	17.45	-8.19%	1,258
May 12, 2026	19.44	19.44	19.16	19.16	19.01	-	699
May 11, 2026	19.16	19.16	19.16	19.16	19.01	-2.84%	197
May 7, 2026	18.71	19.72	18.71	19.72	19.56	9.56%	798
May 6, 2026	17.26	18.60	17.26	18.00	17.86	-0.77%	2,013
May 5, 2026	18.14	18.14	18.14	18.14	18.00	-5.62%	398