Skip to main content
Donegal Group Inc. (DGICA)
NASDAQ: DGICA · Real-Time Price · USD
17.62
-0.38 (-2.11%)
Apr 29, 2026, 10:58 AM EDT - Market open

Donegal Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.7618.0417.7618.0018.001.47%116,980
Apr 27, 202617.6217.9217.6217.7417.740.06%71,477
Apr 24, 202617.6017.9117.3517.7317.73-0.06%78,311
Apr 23, 202617.4017.7917.3717.7417.741.95%54,661
Apr 22, 202617.5117.6017.3517.4017.40-0.68%73,144
Apr 21, 202617.5317.6917.4717.5217.52-0.74%81,389
Apr 20, 202617.8518.0017.6317.6517.65-1.12%88,723
Apr 17, 202617.4217.9417.4217.8517.853.30%107,977
Apr 16, 202617.2017.3717.2017.2817.280.47%67,623
Apr 15, 202617.1517.3317.1417.2017.200.29%100,571
Apr 14, 202617.3017.3517.1117.1517.15-0.87%115,447
Apr 13, 202617.1617.3317.1617.3017.30-101,525
Apr 10, 202617.4917.5417.2117.3017.30-1.31%94,577
Apr 9, 202617.3217.6617.3217.5317.530.46%93,882
Apr 8, 202617.3017.4717.2117.4517.451.93%130,859
Apr 7, 202617.1417.2617.0717.1217.12-0.70%122,205
Apr 6, 202617.1617.3017.1017.2417.24-0.12%87,080
Apr 2, 202616.9517.3716.9117.2617.261.65%82,255
Apr 1, 202617.1517.3916.9616.9816.98-1.16%111,570
Mar 31, 202617.2317.2616.9917.1817.180.23%139,219
Mar 30, 202616.8517.1616.8517.1417.141.84%97,177
Mar 27, 202617.0917.1116.8016.8316.83-1.92%66,078
Mar 26, 202616.9017.1716.9017.1617.160.82%116,500
Mar 25, 202617.3317.3816.9817.0217.02-1.33%81,701
Mar 24, 202617.1717.4217.1517.2517.250.23%130,230
Mar 23, 202617.1317.3116.9817.2117.212.02%105,547
Mar 20, 202616.9317.2516.6416.8716.87-0.12%257,668
Mar 19, 202616.7717.0016.7116.8916.890.24%116,279
Mar 18, 202617.2217.3716.8016.8516.85-2.66%129,467
Mar 17, 202617.0517.4817.0317.3117.311.94%201,857
Mar 16, 202617.1317.3116.9716.9816.980.06%365,602
Mar 13, 202616.7617.0016.6916.9716.971.31%124,668
Mar 12, 202616.5016.8716.4316.7516.750.36%100,663
Mar 11, 202616.8516.9116.6616.6916.69-1.48%117,506
Mar 10, 202617.1317.2416.9016.9416.94-0.29%107,884
Mar 9, 202617.3017.3216.8516.9916.99-3.03%169,230
Mar 6, 202617.3417.5317.0217.5217.52-0.40%94,411
Mar 5, 202617.6217.8317.3917.5917.59-1.12%100,438
Mar 4, 202617.7517.8817.6617.7917.790.28%83,565
Mar 3, 202617.5317.7717.3017.7417.740.28%101,926
Mar 2, 202617.5017.8517.3917.6917.690.40%84,429
Feb 27, 202617.5317.7317.4017.6217.62-0.45%107,581
Feb 26, 202617.6617.8517.6117.7017.700.06%117,410
Feb 25, 202617.4617.7517.3717.6917.691.43%85,568
Feb 24, 202617.0617.5016.9017.4417.442.35%174,257
Feb 23, 202617.3317.5717.0317.0417.04-2.01%192,872
Feb 20, 202617.6217.7117.1917.3917.39-0.97%251,489
Feb 19, 202617.0818.0016.5017.5617.56-5.64%197,570
Feb 18, 202618.9318.9318.4218.6118.61-1.74%98,467
Feb 17, 202618.8219.2518.6618.9418.941.28%133,006
Feb 13, 202618.7918.8918.3218.7018.700.16%120,590
Feb 12, 202618.7318.9018.4718.6718.670.05%122,099
Feb 11, 202618.8218.8218.3818.6618.66-0.48%65,116
Feb 10, 202618.6418.8818.5818.7518.750.37%78,712
Feb 9, 202619.0219.0418.4618.6818.68-1.58%171,475
Feb 6, 202619.3219.4118.9218.9818.98-0.94%124,562
Feb 5, 202618.9519.2718.5019.1619.161.22%105,345
Feb 4, 202618.9119.2118.7418.9318.930.69%84,806
Feb 3, 202618.7719.1718.6418.8018.80-0.74%119,328
Feb 2, 202618.6819.1318.5818.9418.761.45%177,347
Jan 30, 202618.4118.6818.2618.6718.491.19%146,826
Jan 29, 202618.1818.4618.1518.4518.271.60%86,446
Jan 28, 202618.2818.3718.0318.1617.99-0.06%80,890
Jan 27, 202618.4118.4618.0718.1717.99-1.84%97,209
Jan 26, 202618.2318.7218.2318.5118.331.09%113,753
Jan 23, 202618.7418.8118.2618.3118.13-2.76%75,320
Jan 22, 202618.5618.8818.4518.8318.651.40%152,382
Jan 21, 202619.0219.4818.5518.5718.39-2.52%130,873
Jan 20, 202619.3019.6219.0319.0518.87-2.06%164,821
Jan 16, 202619.5219.6319.3619.4519.26-0.66%94,383
Jan 15, 202619.4119.7119.4119.5819.390.56%119,417
Jan 14, 202619.4419.8019.2619.4719.280.93%110,493
Jan 13, 202619.8620.0419.1619.2919.10-2.82%100,749
Jan 12, 202619.7619.8719.3019.8519.660.30%89,067
Jan 9, 202620.1820.1819.7819.7919.60-2.03%123,867
Jan 8, 202619.7820.3019.7820.2020.012.12%112,249
Jan 7, 202619.6419.8419.4819.7819.590.76%129,383
Jan 6, 202619.3719.7919.1119.6319.441.29%158,588
Jan 5, 202619.4319.6419.3419.3819.19-0.26%96,944
Jan 2, 202619.9820.2619.3719.4319.24-2.75%84,405
Dec 31, 202520.1720.2219.9019.9819.79-0.35%67,721
Dec 30, 202519.9520.1519.8920.0519.86-0.55%65,873
Dec 29, 202520.1320.2619.9020.1619.970.20%117,408
Dec 26, 202520.1620.4220.0320.1219.93-0.59%73,093
Dec 24, 202520.1820.3120.1820.2420.040.45%36,809
Dec 23, 202520.2620.3320.1520.1519.96-0.49%87,473
Dec 22, 202520.4320.5720.2020.2520.05-1.36%117,480
Dec 19, 202520.8321.0620.5020.5320.33-2.00%150,164
Dec 18, 202520.7521.0120.5520.9520.751.16%86,507
Dec 17, 202520.6120.7220.5220.7120.510.39%77,501
Dec 16, 202520.5720.7820.4820.6320.430.39%102,094
Dec 15, 202520.4820.5920.2120.5520.350.93%124,033
Dec 12, 202520.2720.4120.0020.3620.160.59%161,299
Dec 11, 202520.1920.4519.9820.2420.040.75%120,630
Dec 10, 202519.9120.2419.4020.0919.901.21%194,804
Dec 9, 202519.5919.8819.5919.8519.661.69%113,092
Dec 8, 202519.3819.6319.2619.5219.330.77%113,621
Dec 5, 202519.6519.7519.3019.3719.18-1.32%95,857
Dec 4, 202520.0320.3119.6219.6319.44-1.51%128,431
Dec 3, 202519.8720.1219.6019.9319.740.30%110,482