Donegal Group Inc. (DGICB)
NASDAQ: DGICB · Real-Time Price · USD
16.04
-0.79 (-4.69%)
Dec 5, 2025, 4:00 PM EST - Market closed
Donegal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.51 | 16.83 | 16.51 | 16.83 | 16.83 | -1.52% | 534 |
| Dec 1, 2025 | 17.05 | 17.09 | 17.05 | 17.09 | 17.09 | 5.01% | 382 |
| Nov 28, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -7.06% | 190 |
| Nov 26, 2025 | 17.25 | 17.51 | 17.06 | 17.51 | 17.51 | 6.12% | 2,394 |
| Nov 25, 2025 | 16.50 | 16.89 | 16.50 | 16.50 | 16.50 | 1.91% | 4,041 |
| Nov 20, 2025 | 15.75 | 16.19 | 15.75 | 16.19 | 16.19 | 0.78% | 409 |
| Nov 13, 2025 | 16.37 | 16.98 | 15.25 | 16.07 | 16.07 | 5.28% | 8,073 |
| Nov 12, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -5.04% | 246 |
| Nov 10, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 4.82% | 140 |
| Oct 31, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.17 | -1.09% | 486 |
| Oct 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.33 | - | 373 |
| Oct 28, 2025 | 15.55 | 15.55 | 15.50 | 15.50 | 15.33 | 1.11% | 1,078 |
| Oct 27, 2025 | 15.70 | 15.70 | 15.33 | 15.33 | 15.17 | -2.42% | 438 |
| Oct 24, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.54 | 1.35% | 530 |
| Oct 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.33 | 0.58% | 1,130 |
| Oct 21, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.24 | 3.63% | 449 |
| Oct 15, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.71 | -4.06% | 1,258 |
| Oct 14, 2025 | 15.42 | 15.87 | 15.42 | 15.50 | 15.33 | 2.65% | 1,723 |
| Oct 13, 2025 | 15.26 | 15.26 | 15.00 | 15.10 | 14.94 | -0.98% | 896 |
| Oct 8, 2025 | 15.18 | 15.25 | 15.18 | 15.25 | 15.09 | -0.97% | 411 |
| Oct 7, 2025 | 15.98 | 16.00 | 15.39 | 15.40 | 15.23 | -8.55% | 7,132 |
| Oct 3, 2025 | 16.80 | 16.86 | 16.60 | 16.84 | 16.66 | 6.92% | 2,873 |
| Oct 1, 2025 | 16.12 | 16.40 | 15.73 | 15.75 | 15.58 | -1.62% | 5,948 |
| Sep 29, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.84 | -3.09% | 152 |
| Sep 22, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.34 | -7.71% | 361 |
| Sep 19, 2025 | 16.83 | 17.90 | 16.83 | 17.90 | 17.71 | 7.83% | 6,734 |
| Sep 12, 2025 | 15.10 | 16.60 | 15.10 | 16.60 | 16.42 | -1.83% | 528 |
| Sep 9, 2025 | 16.95 | 16.95 | 16.91 | 16.91 | 16.73 | 1.14% | 849 |
| Sep 8, 2025 | 16.74 | 16.74 | 16.72 | 16.72 | 16.54 | 12.37% | 912 |
| Sep 2, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.72 | 4.41% | 267 |
| Aug 29, 2025 | 14.27 | 14.27 | 14.25 | 14.25 | 14.10 | -0.34% | 491 |
| Aug 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | -3.96% | 229 |
| Aug 26, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.73 | 0.27% | 362 |
| Aug 22, 2025 | 14.88 | 14.88 | 14.10 | 14.85 | 14.69 | 5.92% | 1,822 |
| Aug 21, 2025 | 14.42 | 14.42 | 14.02 | 14.02 | 13.87 | -6.47% | 1,240 |
| Aug 20, 2025 | 14.49 | 14.99 | 14.49 | 14.99 | 14.83 | 0.07% | 982 |
| Aug 19, 2025 | 14.98 | 14.98 | 14.50 | 14.98 | 14.82 | 1.22% | 1,267 |
| Aug 18, 2025 | 15.13 | 15.13 | 14.80 | 14.80 | 14.64 | -4.36% | 802 |
| Aug 15, 2025 | 15.45 | 15.48 | 15.45 | 15.48 | 15.31 | 8.07% | 499 |
| Aug 14, 2025 | 14.93 | 14.93 | 14.32 | 14.32 | 14.17 | -0.56% | 1,319 |
| Aug 13, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.25 | 0.98% | 917 |
| Aug 12, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.11 | -6.12% | 249 |
| Aug 11, 2025 | 14.00 | 15.19 | 13.88 | 15.19 | 15.03 | 6.67% | 2,214 |
| Aug 8, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.09 | -5.76% | 243 |
| Aug 7, 2025 | 14.25 | 15.11 | 14.25 | 15.11 | 14.95 | 6.63% | 424 |
| Aug 6, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.02 | -0.35% | 262 |
| Aug 5, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.07 | 0.78% | 219 |
| Aug 1, 2025 | 14.97 | 14.97 | 13.84 | 14.11 | 13.96 | -9.38% | 1,806 |
| Jul 31, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.24 | 6.86% | 496 |
| Jul 29, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.26 | -4.40% | 1,680 |
| Jul 28, 2025 | 15.24 | 15.24 | 15.17 | 15.24 | 14.92 | -3.30% | 2,796 |
| Jul 24, 2025 | 15.40 | 16.19 | 15.24 | 15.76 | 15.43 | 0.38% | 1,634 |
| Jul 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.37 | -1.88% | 596 |
| Jul 18, 2025 | 16.05 | 16.05 | 15.97 | 16.00 | 15.66 | -7.73% | 1,535 |
| Jul 10, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 16.97 | 5.09% | 813 |
| Jul 8, 2025 | 17.50 | 17.50 | 16.50 | 16.50 | 16.15 | -0.76% | 1,180 |
| Jul 7, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.27 | -3.95% | 392 |
| Jul 2, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 16.94 | -2.59% | 171 |
| Jun 30, 2025 | 17.95 | 17.95 | 17.76 | 17.77 | 17.39 | -3.95% | 4,956 |
| Jun 27, 2025 | 17.86 | 18.50 | 17.86 | 18.50 | 18.11 | 4.70% | 640 |
| Jun 26, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.29 | -0.73% | 290 |
| Jun 25, 2025 | 17.90 | 17.90 | 17.79 | 17.80 | 17.42 | -3.37% | 3,614 |
| Jun 24, 2025 | 18.11 | 18.42 | 17.61 | 18.42 | 18.03 | 2.33% | 2,172 |
| Jun 23, 2025 | 19.24 | 19.24 | 18.00 | 18.00 | 17.62 | -7.22% | 3,359 |
| Jun 20, 2025 | 17.60 | 20.46 | 17.37 | 19.40 | 18.99 | 16.87% | 49,190 |
| Jun 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.25 | -5.68% | 219 |
| Jun 13, 2025 | 17.60 | 17.90 | 17.59 | 17.60 | 17.23 | 2.33% | 3,486 |
| Jun 12, 2025 | 17.00 | 17.98 | 17.00 | 17.20 | 16.83 | -3.75% | 1,541 |
| Jun 10, 2025 | 16.26 | 17.87 | 16.26 | 17.87 | 17.49 | -0.61% | 658 |