Donegal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.54	23.16	21.00	24.00	-	-	363
Jun 25, 2026	23.69	24.00	22.22	24.00	24.00	18.05%	1,314
Jun 24, 2026	21.75	21.75	20.33	20.33	20.33	1.55%	920
Jun 23, 2026	22.44	22.53	20.02	20.02	20.02	-4.94%	5,434
Jun 22, 2026	21.87	21.87	21.00	21.06	21.06	-7.87%	960
Jun 18, 2026	19.25	22.86	17.77	22.86	22.86	21.53%	25,699
Jun 17, 2026	21.20	21.20	18.11	18.81	18.81	-20.60%	18,844
Jun 16, 2026	18.55	23.69	18.55	23.69	23.69	30.02%	18,107
Jun 11, 2026	18.22	18.22	18.22	18.22	18.22	-4.86%	490
Jun 5, 2026	19.15	19.15	19.15	19.15	19.15	-	426
Jun 4, 2026	19.15	19.15	19.15	19.15	19.15	0.10%	286
Jun 3, 2026	17.92	19.13	17.92	19.13	19.13	3.91%	470
Jun 1, 2026	18.01	18.41	18.00	18.41	18.41	-3.86%	755
May 28, 2026	19.00	19.15	19.00	19.15	19.15	4.70%	573
May 26, 2026	18.71	18.71	18.25	18.29	18.29	-3.48%	1,913
May 21, 2026	18.95	18.95	18.95	18.95	18.95	-0.99%	342
May 20, 2026	19.14	19.14	19.14	19.14	19.14	0.05%	546
May 19, 2026	19.15	19.15	19.13	19.13	19.13	3.29%	349
May 18, 2026	19.17	19.17	18.52	18.52	18.52	-3.39%	1,436
May 15, 2026	18.34	19.17	18.34	19.17	19.17	2.88%	663
May 14, 2026	18.87	18.87	18.63	18.63	18.63	5.93%	598
May 13, 2026	17.59	17.59	17.59	17.59	17.59	-8.19%	1,258
May 12, 2026	19.44	19.44	19.16	19.16	19.16	-	699
May 11, 2026	19.16	19.16	19.16	19.16	19.16	-2.84%	197
May 7, 2026	18.71	19.72	18.71	19.72	19.72	9.56%	798
May 6, 2026	17.26	18.60	17.26	18.00	18.00	-0.77%	2,013
May 5, 2026	18.14	18.14	18.14	18.14	18.14	-5.62%	398
May 4, 2026	19.22	19.22	19.22	19.22	19.22	-0.10%	210
May 1, 2026	19.24	19.24	19.24	19.24	19.24	0.87%	441
Apr 30, 2026	19.42	19.42	18.00	19.25	19.08	-2.53%	537
Apr 29, 2026	19.74	19.75	19.63	19.75	19.57	2.23%	700
Apr 28, 2026	18.71	19.32	18.71	19.32	19.14	-2.23%	478
Apr 27, 2026	19.89	19.89	19.76	19.76	19.58	-	1,095
Apr 24, 2026	18.91	20.35	18.91	19.76	19.58	4.66%	3,027
Apr 22, 2026	18.88	18.88	18.88	18.88	18.71	3.62%	624
Apr 21, 2026	18.22	18.22	18.22	18.22	18.05	-0.44%	314
Apr 20, 2026	19.19	19.21	18.30	18.30	18.13	-2.92%	834
Apr 17, 2026	19.85	19.85	18.54	18.85	18.68	1.07%	6,615
Apr 16, 2026	18.48	18.65	18.35	18.65	18.48	2.61%	1,911
Apr 15, 2026	18.18	18.38	18.00	18.18	18.01	0.47%	1,994
Apr 14, 2026	18.61	18.61	17.83	18.09	17.93	3.31%	1,250
Apr 10, 2026	17.51	17.51	17.51	17.51	17.35	-7.31%	850
Apr 8, 2026	18.19	18.89	18.00	18.89	18.72	6.78%	3,869
Mar 31, 2026	16.97	17.69	16.97	17.69	17.53	1.78%	4,353
Mar 27, 2026	16.56	17.38	16.56	17.38	17.22	-0.69%	443
Mar 26, 2026	16.89	17.50	16.89	17.50	17.34	3.24%	1,291
Mar 24, 2026	18.98	18.98	16.79	16.95	16.80	-6.77%	4,244
Mar 23, 2026	17.84	18.24	17.84	18.18	18.01	1.73%	2,863
Mar 20, 2026	15.67	17.87	15.65	17.87	17.71	13.82%	22,941
Mar 18, 2026	15.70	15.70	15.70	15.70	15.56	-2.06%	599