Donegal Group Inc. (DGICB)
NASDAQ: DGICB · Real-Time Price · USD
28.21
+0.30 (1.07%)
At close: Nov 13, 2026, 4:00 PM EST
27.47
-0.74 (-2.62%)
After-hours: Nov 13, 2026, 7:30 PM EST
Donegal Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.87 | 28.21 | 26.87 | 28.21 | 28.21 | 1.07% | 2,563 |
| Nov 12, 2026 | 27.76 | 28.10 | 26.90 | 27.91 | 27.91 | -1.34% | 2,718 |
| Nov 11, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 3.44% | 1,088 |
| Nov 10, 2026 | 24.90 | 27.35 | 24.79 | 27.35 | 27.35 | 6.25% | 7,144 |
| Nov 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -5.02% | 977 |
| Nov 6, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 5.69% | 1,458 |
| Nov 5, 2026 | 25.01 | 25.64 | 25.01 | 25.64 | 25.64 | 5.99% | 1,993 |
| Nov 4, 2026 | 23.70 | 24.19 | 23.70 | 24.19 | 24.19 | 0.25% | 1,683 |
| Nov 3, 2026 | 22.63 | 24.13 | 22.63 | 24.13 | 24.13 | 5.51% | 1,125 |
| Nov 2, 2026 | 21.49 | 22.87 | 21.49 | 22.87 | 22.87 | -7.84% | 2,056 |
| Oct 30, 2026 | 21.50 | 24.99 | 21.50 | 24.99 | 24.82 | 5.44% | 872 |
| Oct 29, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.53 | -8.49% | 5,859 |
| Oct 28, 2026 | 25.56 | 26.00 | 22.99 | 25.90 | 25.72 | 1.33% | 7,982 |
| Oct 27, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.38 | 6.06% | 1,014 |
| Oct 26, 2026 | 23.95 | 24.64 | 22.55 | 24.10 | 23.93 | 0.46% | 2,012 |
| Oct 23, 2026 | 23.37 | 23.99 | 23.28 | 23.99 | 23.82 | -0.46% | 2,321 |
| Oct 22, 2026 | 21.01 | 24.10 | 21.01 | 24.10 | 23.93 | 13.84% | 7,773 |
| Oct 21, 2026 | 19.51 | 21.17 | 19.51 | 21.17 | 21.02 | 7.46% | 2,756 |
| Oct 19, 2026 | 19.46 | 19.70 | 19.46 | 19.70 | 19.56 | 3.20% | 922 |
| Oct 16, 2026 | 19.24 | 19.48 | 19.09 | 19.09 | 18.96 | -0.31% | 1,226 |
| Oct 15, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.02 | 1.43% | 1,124 |
| Oct 14, 2026 | 17.75 | 18.88 | 17.75 | 18.88 | 18.75 | 3.00% | 1,814 |
| Oct 13, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.20 | 5.53% | 1,625 |
| Oct 12, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.25 | -5.08% | 1,190 |
| Oct 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.17 | 1.67% | 519 |
| Oct 8, 2026 | 18.12 | 18.12 | 17.95 | 18.00 | 17.87 | 2.27% | 1,603 |
| Oct 7, 2026 | 17.49 | 17.61 | 17.49 | 17.60 | 17.48 | 4.94% | 1,374 |
| Oct 6, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.65 | -4.11% | 894 |
| Oct 5, 2026 | 17.31 | 17.49 | 16.85 | 17.49 | 17.37 | 5.05% | 1,341 |
| Oct 2, 2026 | 16.70 | 16.70 | 16.25 | 16.65 | 16.53 | -1.25% | 5,361 |
| Oct 1, 2026 | 15.94 | 17.35 | 15.59 | 16.86 | 16.74 | -2.77% | 4,594 |
| Sep 30, 2026 | 16.46 | 17.35 | 15.10 | 17.34 | 17.22 | 11.65% | 10,123 |
| Sep 29, 2026 | 16.24 | 16.24 | 15.53 | 15.53 | 15.42 | -6.39% | 4,217 |
| Sep 28, 2026 | 16.71 | 16.85 | 15.70 | 16.59 | 16.47 | -8.85% | 12,706 |
| Sep 25, 2026 | 17.43 | 18.20 | 17.25 | 18.20 | 18.07 | 4.54% | 2,204 |
| Sep 24, 2026 | 17.97 | 17.97 | 17.41 | 17.41 | 17.29 | -10.26% | 1,555 |
| Sep 23, 2026 | 18.47 | 19.40 | 18.47 | 19.40 | 19.26 | 8.44% | 1,780 |
| Sep 22, 2026 | 20.59 | 20.59 | 17.63 | 17.89 | 17.76 | -3.71% | 2,832 |
| Sep 21, 2026 | 19.94 | 19.94 | 18.58 | 18.58 | 18.45 | -11.73% | 2,109 |
| Sep 18, 2026 | 20.76 | 21.50 | 20.73 | 21.05 | 20.90 | 0.72% | 10,561 |
| Sep 17, 2026 | 22.98 | 22.98 | 20.90 | 20.90 | 20.75 | -7.32% | 2,242 |
| Sep 16, 2026 | 23.49 | 23.49 | 22.55 | 22.55 | 22.39 | -9.76% | 1,349 |
| Sep 11, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.82 | -2.27% | 775 |
| Sep 10, 2026 | 25.10 | 27.61 | 24.50 | 25.57 | 25.39 | 3.31% | 3,790 |
| Sep 4, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.58 | 0.81% | 577 |
| Sep 3, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.38 | 3.19% | 439 |
| Sep 2, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.62 | 2.66% | 715 |
| Aug 27, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.01 | -5.95% | 258 |
| Aug 26, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.47 | 3.92% | 761 |
| Aug 24, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.54 | -3.97% | 947 |