Skip to main content
Donegal Group Inc. (DGICA)
NASDAQ: DGICA · Real-Time Price · USD
19.37
-0.26 (-1.32%)
At close: Dec 5, 2025, 4:00 PM EST
19.37
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:06 PM EST

Donegal Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6519.7519.3019.3719.37-1.32%95,827
Dec 4, 202520.0320.3119.6219.6319.63-1.51%128,430
Dec 3, 202519.8720.1219.6019.9319.930.30%110,482
Dec 2, 202520.0720.0719.8019.8719.87-0.95%111,380
Dec 1, 202520.1120.3420.0320.0620.06-0.35%166,354
Nov 28, 202520.6020.6020.0120.1320.13-1.80%65,558
Nov 26, 202520.0920.5219.5220.5020.501.99%139,145
Nov 25, 202520.0120.3819.8820.1020.101.16%127,784
Nov 24, 202519.7519.9319.5119.8719.870.61%99,130
Nov 21, 202519.4519.9019.4219.7519.751.28%97,478
Nov 20, 202519.5619.7119.3419.5019.50-0.15%134,860
Nov 19, 202519.8519.9419.4219.5319.53-1.86%127,087
Nov 18, 202519.7919.9619.7219.9019.900.61%92,806
Nov 17, 202519.9320.2819.7619.7819.78-1.00%120,879
Nov 14, 202519.9420.0619.5919.9819.980.45%141,096
Nov 13, 202519.7719.9019.4219.8919.890.56%124,217
Nov 12, 202519.5420.0019.4319.7819.780.25%92,729
Nov 11, 202519.4919.7519.4719.7319.731.44%86,190
Nov 10, 202519.2619.5418.9019.4519.451.09%89,093
Nov 7, 202519.1719.3319.0019.2419.241.10%113,077
Nov 6, 202519.3719.3819.0119.0319.03-1.19%91,073
Nov 5, 202518.8319.2718.7619.2619.262.28%157,562
Nov 4, 202518.4918.8818.4918.8318.831.78%116,281
Nov 3, 202518.4718.6718.1318.5018.50-1.33%139,122
Oct 31, 202518.3818.7918.2618.7518.572.01%105,135
Oct 30, 202518.5918.8918.0818.3818.20-1.13%125,718
Oct 29, 202518.8619.0918.5518.5918.41-2.05%110,527
Oct 28, 202519.2719.2718.8318.9818.80-1.50%94,176
Oct 27, 202519.1119.3119.0519.2719.080.84%110,980
Oct 24, 202519.3519.4919.0919.1118.92-1.04%81,092
Oct 23, 202519.3719.4319.2419.3119.12-0.16%151,555
Oct 22, 202519.2919.3519.0019.3419.150.16%96,739
Oct 21, 202519.1719.3519.0119.3119.120.84%106,138
Oct 20, 202519.2019.2019.0019.1518.96-0.10%74,460
Oct 17, 202519.2119.4719.1419.1718.98-0.21%155,198
Oct 16, 202519.4419.4419.0519.2119.02-0.98%164,092
Oct 15, 202519.4719.7619.0419.4019.21-0.21%147,044
Oct 14, 202518.7619.5018.6719.4419.253.18%139,969
Oct 13, 202519.1819.2818.7118.8418.66-1.21%166,696
Oct 10, 202519.3019.4319.0119.0718.88-0.57%97,510
Oct 9, 202519.5119.5619.0919.1818.99-1.59%92,696
Oct 8, 202519.6819.7119.4819.4919.30-0.92%92,830
Oct 7, 202519.4519.6719.4219.6719.481.08%101,357
Oct 6, 202519.3819.7119.3119.4619.270.78%99,897
Oct 3, 202519.2919.5119.1319.3119.120.57%98,545
Oct 2, 202519.1719.3219.0419.2019.01-0.26%117,509
Oct 1, 202519.3919.5319.2119.2519.06-0.72%151,080
Sep 30, 202519.1619.4919.0619.3919.200.88%156,735
Sep 29, 202519.4319.4419.1519.2219.03-1.13%128,698
Sep 26, 202518.9919.4418.9919.4419.252.42%123,106
Sep 25, 202519.1719.3818.8718.9818.80-0.73%90,860
Sep 24, 202519.2419.4019.0419.1218.93-0.68%95,728
Sep 23, 202519.3519.5419.2119.2519.06-0.57%93,699
Sep 22, 202519.3319.4619.0119.3619.170.16%140,412
Sep 19, 202519.5919.5919.0219.3319.14-0.92%476,962
Sep 18, 202519.0719.5718.9319.5119.321.88%100,506
Sep 17, 202519.0919.4919.0719.1518.960.58%101,645
Sep 16, 202519.2319.2318.9019.0418.85-1.04%102,601
Sep 15, 202519.5019.6919.1519.2419.05-1.23%215,933
Sep 12, 202519.7119.7119.4519.4819.29-1.22%128,398
Sep 11, 202519.1519.7419.1019.7219.533.25%118,655
Sep 10, 202519.1819.2718.7119.1018.91-0.93%168,682
Sep 9, 202519.3319.5119.1019.2819.09-0.05%150,664
Sep 8, 202518.9619.3118.6919.2919.102.28%200,331
Sep 5, 202519.5519.5518.7718.8618.68-3.13%146,018
Sep 4, 202518.5019.4918.5019.4719.285.87%295,522
Sep 3, 202518.3118.5318.2018.3918.210.22%187,629
Sep 2, 202518.2718.3917.8018.3518.172.57%270,971
Aug 29, 202517.6917.9117.6917.8917.721.25%112,432
Aug 28, 202517.5217.7117.3817.6717.500.63%107,229
Aug 27, 202517.3317.5717.3217.5617.390.86%90,240
Aug 26, 202517.4917.4917.3117.4117.24-118,004
Aug 25, 202517.5517.6417.3217.4117.24-1.02%77,768
Aug 22, 202517.5617.7917.4717.5917.420.40%106,491
Aug 21, 202517.5117.6717.3917.5217.35-0.17%82,282
Aug 20, 202517.3817.7117.3817.5517.380.92%110,852
Aug 19, 202517.1217.4917.1217.3917.221.64%118,486
Aug 18, 202517.2917.3217.0517.1116.94-1.55%109,072
Aug 15, 202517.6217.7517.2217.3817.21-0.74%435,508
Aug 14, 202517.6117.6917.4617.5117.34-0.68%115,791
Aug 13, 202517.4817.7117.3517.6317.461.09%133,823
Aug 12, 202517.2017.4717.1417.4417.271.75%134,109
Aug 11, 202516.8717.2816.5617.1416.971.30%244,383
Aug 8, 202516.7617.0616.5416.9216.760.36%156,022
Aug 7, 202517.0217.1216.7816.8616.70-1.23%166,576
Aug 6, 202516.9717.1216.8717.0716.900.41%125,720
Aug 5, 202517.0317.2116.9617.0016.830.18%119,792
Aug 4, 202516.8017.0116.6916.9716.801.31%127,700
Aug 1, 202516.9617.1616.5116.7516.59-2.33%227,631
Jul 31, 202517.3017.6117.1217.1516.80-1.04%156,009
Jul 30, 202517.4517.6717.2617.3316.98-0.63%134,403
Jul 29, 202517.7817.7817.3217.4417.09-1.58%192,550
Jul 28, 202517.4017.9617.2317.7217.362.07%267,662
Jul 25, 202517.4017.4817.1717.3617.01-0.12%200,734
Jul 24, 202518.6118.6917.1717.3817.03-6.16%247,602
Jul 23, 202518.3618.5818.0818.5218.141.09%145,452
Jul 22, 202518.2818.4118.2418.3217.950.22%80,133
Jul 21, 202518.3418.4918.2418.2817.91-0.33%96,381
Jul 18, 202518.5418.6718.2618.3417.97-0.86%100,542
Jul 17, 202518.4118.5718.3418.5018.12-102,562