Donegal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	19.89	19.89	19.76	19.76	19.76	-	1,095
Apr 24, 2026	18.91	20.35	18.91	19.76	19.76	4.66%	3,027
Apr 22, 2026	18.88	18.88	18.88	18.88	18.88	3.62%	624
Apr 21, 2026	18.22	18.22	18.22	18.22	18.22	-0.44%	314
Apr 20, 2026	19.19	19.21	18.30	18.30	18.30	-2.92%	832
Apr 17, 2026	19.85	19.85	18.54	18.85	18.85	1.07%	6,615
Apr 16, 2026	18.48	18.65	18.35	18.65	18.65	2.61%	1,911
Apr 15, 2026	18.18	18.38	18.00	18.18	18.18	0.47%	1,994
Apr 14, 2026	18.61	18.61	17.83	18.09	18.09	3.31%	1,233
Apr 10, 2026	17.51	17.51	17.51	17.51	17.51	-7.31%	850
Apr 8, 2026	18.19	18.89	18.00	18.89	18.89	6.78%	3,869
Mar 31, 2026	16.97	17.69	16.97	17.69	17.69	1.78%	4,353
Mar 27, 2026	16.56	17.38	16.56	17.38	17.38	-0.69%	443
Mar 26, 2026	16.89	17.50	16.89	17.50	17.50	3.24%	1,291
Mar 24, 2026	18.98	18.98	16.79	16.95	16.95	-6.77%	4,244
Mar 23, 2026	17.84	18.24	17.84	18.18	18.18	1.73%	2,863
Mar 20, 2026	15.67	17.87	15.65	17.87	17.87	13.82%	22,941
Mar 18, 2026	15.70	15.70	15.70	15.70	15.70	-2.06%	599
Mar 16, 2026	16.03	16.03	16.03	16.03	16.03	6.16%	188
Mar 13, 2026	15.10	15.10	15.10	15.10	15.10	-1.24%	379
Mar 11, 2026	15.29	15.29	15.29	15.29	15.29	-3.78%	262
Mar 10, 2026	15.49	16.12	15.35	15.89	15.89	2.98%	3,353
Mar 6, 2026	16.16	16.16	15.43	15.43	15.43	-2.40%	648
Mar 4, 2026	15.81	15.81	15.81	15.81	15.81	-5.27%	191
Feb 26, 2026	16.69	16.69	16.69	16.69	16.69	6.97%	1,110
Feb 23, 2026	15.60	15.60	15.60	15.60	15.60	-2.60%	707
Feb 20, 2026	16.17	16.18	15.91	16.02	16.02	-0.19%	1,373
Feb 19, 2026	15.82	16.05	15.67	16.05	16.05	-0.31%	1,961
Feb 18, 2026	16.10	16.10	16.10	16.10	16.10	0.19%	417
Feb 12, 2026	16.01	16.74	16.01	16.07	16.07	-0.19%	2,342
Feb 11, 2026	16.30	16.32	15.85	16.10	16.10	-6.72%	5,364
Feb 10, 2026	16.93	17.26	16.20	17.26	17.26	-4.11%	96,323
Feb 9, 2026	17.40	18.01	16.25	18.00	18.00	-8.58%	5,805
Feb 6, 2026	16.79	19.69	16.79	19.69	19.69	17.27%	38,806
Feb 4, 2026	16.79	16.79	16.79	16.79	16.79	-0.06%	295
Feb 2, 2026	16.57	16.80	16.57	16.80	16.64	1.33%	1,075
Jan 30, 2026	16.34	16.58	16.34	16.58	16.42	2.66%	1,322
Jan 29, 2026	15.75	16.15	15.75	16.15	15.99	-0.06%	368
Jan 28, 2026	16.16	16.16	16.16	16.16	16.00	3.72%	1,060
Jan 27, 2026	15.58	15.58	15.58	15.58	15.43	1.43%	828
Jan 26, 2026	16.43	16.43	15.36	15.36	15.21	0.66%	4,249
Jan 23, 2026	15.69	15.69	15.26	15.26	15.11	-3.66%	922
Jan 21, 2026	15.84	16.70	15.84	15.84	15.68	-8.86%	487
Jan 20, 2026	16.73	17.45	16.70	17.38	17.21	4.51%	4,685
Jan 16, 2026	16.63	16.63	16.63	16.63	16.47	-0.60%	274
Jan 15, 2026	16.73	16.73	16.73	16.73	16.57	-1.59%	478
Jan 14, 2026	17.31	17.31	17.00	17.00	16.83	-0.36%	2,655
Jan 12, 2026	17.74	17.74	17.06	17.06	16.89	-3.67%	2,314
Jan 8, 2026	17.88	17.88	17.71	17.71	17.54	-0.27%	570
Jan 7, 2026	17.76	17.76	17.76	17.76	17.59	1.49%	158