Donegal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	19.75	20.10	19.60	19.94	19.94	1.27%	695,692
Jun 26, 2025	19.50	19.74	19.35	19.69	19.69	0.87%	119,291
Jun 25, 2025	19.36	19.61	19.12	19.52	19.52	0.88%	216,853
Jun 24, 2025	19.59	19.69	19.33	19.35	19.35	-1.17%	112,686
Jun 23, 2025	19.07	19.61	19.07	19.58	19.58	2.67%	179,482
Jun 20, 2025	19.13	19.41	19.03	19.07	19.07	0.58%	233,565
Jun 18, 2025	19.08	19.33	18.96	18.96	18.96	-0.63%	233,887
Jun 17, 2025	19.09	19.29	19.00	19.08	19.08	-0.37%	116,190
Jun 16, 2025	18.95	19.74	18.95	19.15	19.15	1.62%	259,643
Jun 13, 2025	19.22	19.49	18.83	18.85	18.85	-2.46%	100,781
Jun 12, 2025	19.01	19.34	18.96	19.32	19.32	1.36%	92,231
Jun 11, 2025	19.00	19.16	18.96	19.06	19.06	0.47%	119,900
Jun 10, 2025	19.30	19.65	18.86	18.97	18.97	-2.01%	126,017
Jun 9, 2025	19.54	20.02	18.93	19.36	19.36	-0.62%	160,916
Jun 6, 2025	19.71	19.99	19.38	19.48	19.48	-0.46%	85,219
Jun 5, 2025	19.48	20.09	19.27	19.57	19.57	0.44%	104,625
Jun 4, 2025	20.01	20.29	19.47	19.49	19.49	-2.28%	106,257
Jun 3, 2025	20.31	20.31	19.93	19.94	19.94	-2.16%	87,909
Jun 2, 2025	20.21	20.41	20.10	20.38	20.38	0.89%	157,141
May 30, 2025	20.17	20.69	19.50	20.20	20.20	0.15%	134,277
May 29, 2025	20.02	20.17	19.86	20.17	20.17	0.80%	76,343
May 28, 2025	20.22	20.39	19.97	20.01	20.01	-1.38%	72,967
May 27, 2025	19.93	20.40	19.84	20.29	20.29	2.73%	138,725
May 23, 2025	19.75	19.89	19.50	19.75	19.75	-0.65%	82,065
May 22, 2025	20.35	20.35	19.88	19.88	19.88	-2.74%	116,147
May 21, 2025	20.46	20.81	20.19	20.44	20.44	-0.82%	84,987
May 20, 2025	20.89	21.12	20.46	20.61	20.61	-1.20%	101,513
May 19, 2025	20.66	20.90	20.55	20.86	20.86	0.97%	110,568
May 16, 2025	20.41	20.85	20.23	20.66	20.66	1.08%	105,115
May 15, 2025	19.78	20.45	19.78	20.44	20.44	3.60%	220,112
May 14, 2025	19.83	19.97	19.14	19.73	19.73	-0.25%	256,795
May 13, 2025	19.85	20.05	19.59	19.78	19.78	-0.15%	164,823
May 12, 2025	19.88	19.96	19.57	19.81	19.81	0.46%	173,625
May 9, 2025	19.94	20.04	19.71	19.72	19.72	-0.95%	75,128
May 8, 2025	19.72	19.93	19.39	19.91	19.91	1.01%	158,741
May 7, 2025	19.75	20.03	19.68	19.71	19.71	-0.61%	102,787
May 6, 2025	19.85	19.90	19.46	19.83	19.83	-0.85%	144,887
May 5, 2025	19.60	20.02	19.39	20.00	20.00	2.04%	163,414
May 2, 2025	19.53	19.78	19.31	19.60	19.60	1.24%	135,590
May 1, 2025	19.16	19.50	18.95	19.36	19.36	0.05%	161,722
Apr 30, 2025	19.40	19.51	19.04	19.35	19.17	-0.36%	121,442
Apr 29, 2025	19.39	19.55	19.05	19.42	19.24	-0.05%	125,104
Apr 28, 2025	18.98	19.71	18.97	19.43	19.25	1.41%	221,802
Apr 25, 2025	19.49	19.55	18.75	19.16	18.98	-1.99%	112,486
Apr 24, 2025	20.15	20.51	18.25	19.55	19.37	5.39%	208,127
Apr 23, 2025	18.83	18.96	18.34	18.55	18.38	-0.48%	108,083
Apr 22, 2025	18.15	18.80	18.10	18.64	18.47	4.43%	116,772
Apr 21, 2025	18.28	18.48	17.74	17.85	17.68	-2.14%	76,825
Apr 17, 2025	18.14	18.41	18.04	18.24	18.07	0.55%	90,336
Apr 16, 2025	18.15	18.37	18.02	18.14	17.97	-0.06%	60,394