Donegal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	17.30	17.32	16.85	16.99	16.99	-3.03%	169,230
Mar 6, 2026	17.34	17.53	17.02	17.52	17.52	-0.40%	94,411
Mar 5, 2026	17.62	17.83	17.39	17.59	17.59	-1.12%	96,296
Mar 4, 2026	17.75	17.88	17.66	17.79	17.79	0.28%	83,207
Mar 3, 2026	17.53	17.77	17.30	17.74	17.74	0.28%	99,647
Mar 2, 2026	17.50	17.85	17.39	17.69	17.69	0.40%	80,943
Feb 27, 2026	17.53	17.73	17.40	17.62	17.62	-0.45%	107,581
Feb 26, 2026	17.66	17.85	17.61	17.70	17.70	0.06%	117,410
Feb 25, 2026	17.46	17.75	17.37	17.69	17.69	1.43%	85,568
Feb 24, 2026	17.06	17.50	16.90	17.44	17.44	2.35%	174,257
Feb 23, 2026	17.33	17.57	17.03	17.04	17.04	-2.01%	192,872
Feb 20, 2026	17.62	17.71	17.19	17.39	17.39	-0.97%	251,489
Feb 19, 2026	17.08	18.00	16.50	17.56	17.56	-5.64%	197,570
Feb 18, 2026	18.93	18.93	18.42	18.61	18.61	-1.74%	98,467
Feb 17, 2026	18.82	19.25	18.66	18.94	18.94	1.28%	133,006
Feb 13, 2026	18.79	18.89	18.32	18.70	18.70	0.16%	120,590
Feb 12, 2026	18.73	18.90	18.47	18.67	18.67	0.05%	122,099
Feb 11, 2026	18.82	18.82	18.38	18.66	18.66	-0.48%	65,116
Feb 10, 2026	18.64	18.88	18.58	18.75	18.75	0.37%	78,712
Feb 9, 2026	19.02	19.04	18.46	18.68	18.68	-1.58%	171,475
Feb 6, 2026	19.32	19.41	18.92	18.98	18.98	-0.94%	124,562
Feb 5, 2026	18.95	19.27	18.50	19.16	19.16	1.22%	105,345
Feb 4, 2026	18.91	19.21	18.74	18.93	18.93	0.69%	84,806
Feb 3, 2026	18.77	19.17	18.64	18.80	18.80	-0.74%	119,328
Feb 2, 2026	18.68	19.13	18.58	18.94	18.76	1.45%	177,347
Jan 30, 2026	18.41	18.68	18.26	18.67	18.49	1.19%	146,826
Jan 29, 2026	18.18	18.46	18.15	18.45	18.27	1.60%	86,446
Jan 28, 2026	18.28	18.37	18.03	18.16	17.99	-0.06%	80,890
Jan 27, 2026	18.41	18.46	18.07	18.17	17.99	-1.84%	97,209
Jan 26, 2026	18.23	18.72	18.23	18.51	18.33	1.09%	113,753
Jan 23, 2026	18.74	18.81	18.26	18.31	18.13	-2.76%	75,320
Jan 22, 2026	18.56	18.88	18.45	18.83	18.65	1.40%	152,382
Jan 21, 2026	19.02	19.48	18.55	18.57	18.39	-2.52%	130,873
Jan 20, 2026	19.30	19.62	19.03	19.05	18.87	-2.06%	164,821
Jan 16, 2026	19.52	19.63	19.36	19.45	19.26	-0.66%	94,383
Jan 15, 2026	19.41	19.71	19.41	19.58	19.39	0.56%	119,417
Jan 14, 2026	19.44	19.80	19.26	19.47	19.28	0.93%	110,493
Jan 13, 2026	19.86	20.04	19.16	19.29	19.10	-2.82%	100,749
Jan 12, 2026	19.76	19.87	19.30	19.85	19.66	0.30%	89,067
Jan 9, 2026	20.18	20.18	19.78	19.79	19.60	-2.03%	123,867
Jan 8, 2026	19.78	20.30	19.78	20.20	20.01	2.12%	112,249
Jan 7, 2026	19.64	19.84	19.48	19.78	19.59	0.76%	129,383
Jan 6, 2026	19.37	19.79	19.11	19.63	19.44	1.29%	158,588
Jan 5, 2026	19.43	19.64	19.34	19.38	19.19	-0.26%	96,944
Jan 2, 2026	19.98	20.26	19.37	19.43	19.24	-2.75%	84,405
Dec 31, 2025	20.17	20.22	19.90	19.98	19.79	-0.35%	67,721
Dec 30, 2025	19.95	20.15	19.89	20.05	19.86	-0.55%	65,873
Dec 29, 2025	20.13	20.26	19.90	20.16	19.97	0.20%	117,408
Dec 26, 2025	20.16	20.42	20.03	20.12	19.93	-0.59%	73,093
Dec 24, 2025	20.18	20.31	20.18	20.24	20.04	0.45%	36,809
Dec 23, 2025	20.26	20.33	20.15	20.15	19.96	-0.49%	87,473
Dec 22, 2025	20.43	20.57	20.20	20.25	20.05	-1.36%	117,480
Dec 19, 2025	20.83	21.06	20.50	20.53	20.33	-2.00%	150,164
Dec 18, 2025	20.75	21.01	20.55	20.95	20.75	1.16%	86,507
Dec 17, 2025	20.61	20.72	20.52	20.71	20.51	0.39%	77,501
Dec 16, 2025	20.57	20.78	20.48	20.63	20.43	0.39%	102,094
Dec 15, 2025	20.48	20.59	20.21	20.55	20.35	0.93%	124,033
Dec 12, 2025	20.27	20.41	20.00	20.36	20.16	0.59%	161,299
Dec 11, 2025	20.19	20.45	19.98	20.24	20.04	0.75%	120,630
Dec 10, 2025	19.91	20.24	19.40	20.09	19.90	1.21%	194,804
Dec 9, 2025	19.59	19.88	19.59	19.85	19.66	1.69%	113,092
Dec 8, 2025	19.38	19.63	19.26	19.52	19.33	0.77%	113,621
Dec 5, 2025	19.65	19.75	19.30	19.37	19.18	-1.32%	95,857
Dec 4, 2025	20.03	20.31	19.62	19.63	19.44	-1.51%	128,431
Dec 3, 2025	19.87	20.12	19.60	19.93	19.74	0.30%	110,482
Dec 2, 2025	20.07	20.07	19.80	19.87	19.68	-0.95%	111,380
Dec 1, 2025	20.11	20.34	20.03	20.06	19.87	-0.35%	166,354
Nov 28, 2025	20.60	20.60	20.01	20.13	19.94	-1.80%	65,558
Nov 26, 2025	20.09	20.52	19.52	20.50	20.30	1.99%	139,145
Nov 25, 2025	20.01	20.38	19.88	20.10	19.91	1.16%	127,784
Nov 24, 2025	19.75	19.93	19.51	19.87	19.68	0.61%	99,130
Nov 21, 2025	19.45	19.90	19.42	19.75	19.56	1.28%	97,478
Nov 20, 2025	19.56	19.71	19.34	19.50	19.31	-0.15%	134,860
Nov 19, 2025	19.85	19.94	19.42	19.53	19.34	-1.86%	127,087
Nov 18, 2025	19.79	19.96	19.72	19.90	19.71	0.61%	92,806
Nov 17, 2025	19.93	20.28	19.76	19.78	19.59	-1.00%	120,879
Nov 14, 2025	19.94	20.06	19.59	19.98	19.79	0.45%	141,096
Nov 13, 2025	19.77	19.90	19.42	19.89	19.70	0.56%	124,217
Nov 12, 2025	19.54	20.00	19.43	19.78	19.59	0.25%	92,729
Nov 11, 2025	19.49	19.75	19.47	19.73	19.54	1.44%	86,190
Nov 10, 2025	19.26	19.54	18.90	19.45	19.26	1.09%	89,093
Nov 7, 2025	19.17	19.33	19.00	19.24	19.05	1.10%	113,077
Nov 6, 2025	19.37	19.38	19.01	19.03	18.85	-1.19%	91,073
Nov 5, 2025	18.83	19.27	18.76	19.26	19.07	2.28%	157,562
Nov 4, 2025	18.49	18.88	18.49	18.83	18.65	1.78%	116,281
Nov 3, 2025	18.47	18.67	18.13	18.50	18.32	-1.33%	139,122
Oct 31, 2025	18.38	18.79	18.26	18.75	18.39	2.01%	105,135
Oct 30, 2025	18.59	18.89	18.08	18.38	18.03	-1.13%	125,718
Oct 29, 2025	18.86	19.09	18.55	18.59	18.23	-2.05%	110,527
Oct 28, 2025	19.27	19.27	18.83	18.98	18.61	-1.50%	94,176
Oct 27, 2025	19.11	19.31	19.05	19.27	18.90	0.84%	110,980
Oct 24, 2025	19.35	19.49	19.09	19.11	18.74	-1.04%	81,092
Oct 23, 2025	19.37	19.43	19.24	19.31	18.94	-0.16%	151,555
Oct 22, 2025	19.29	19.35	19.00	19.34	18.97	0.16%	96,739
Oct 21, 2025	19.17	19.35	19.01	19.31	18.94	0.84%	106,138
Oct 20, 2025	19.20	19.20	19.00	19.15	18.78	-0.10%	74,460
Oct 17, 2025	19.21	19.47	19.14	19.17	18.80	-0.21%	155,198
Oct 16, 2025	19.44	19.44	19.05	19.21	18.84	-0.98%	164,092
Oct 15, 2025	19.47	19.76	19.04	19.40	19.03	-0.21%	147,044
Oct 14, 2025	18.76	19.50	18.67	19.44	19.07	3.18%	139,969