Donegal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	19.83	19.97	19.14	19.72	-	-0.33%	134,141
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
Apr 15, 2025	18.27	18.51	18.10	18.15	17.98	-0.93%	64,197
Apr 14, 2025	18.10	18.42	18.03	18.32	18.15	1.89%	92,606
Apr 11, 2025	18.16	18.81	17.78	17.98	17.81	-1.26%	53,773
Apr 10, 2025	18.21	18.44	17.89	18.21	18.04	-0.22%	97,683
Apr 9, 2025	17.80	18.81	17.64	18.25	18.08	1.28%	116,170
Apr 8, 2025	18.12	18.47	17.71	18.02	17.85	0.95%	91,867
Apr 7, 2025	18.22	18.48	17.63	17.85	17.68	-4.34%	125,482
Apr 4, 2025	19.39	19.50	18.42	18.66	18.49	-4.75%	111,551
Apr 3, 2025	19.03	19.68	19.00	19.59	19.41	0.31%	89,927
Apr 2, 2025	19.64	19.64	19.21	19.53	19.35	-0.96%	81,281
Apr 1, 2025	19.85	19.87	19.48	19.72	19.54	0.46%	112,147
Mar 31, 2025	19.34	19.79	19.33	19.63	19.45	1.13%	114,035
Mar 28, 2025	19.23	19.45	19.10	19.41	19.23	1.30%	85,277
Mar 27, 2025	18.81	19.21	18.64	19.16	18.98	2.08%	122,238
Mar 26, 2025	18.40	18.95	18.35	18.77	18.60	2.40%	106,873
Mar 25, 2025	18.42	18.52	18.23	18.33	18.16	-0.11%	92,753
Mar 24, 2025	18.30	18.42	18.09	18.35	18.18	0.66%	79,504
Mar 21, 2025	18.37	18.50	18.12	18.23	18.06	-0.92%	161,954
Mar 20, 2025	18.45	18.49	18.12	18.40	18.23	-0.16%	138,361
Mar 19, 2025	18.45	18.69	18.09	18.43	18.26	-0.11%	102,187
Mar 18, 2025	18.55	18.90	18.39	18.45	18.28	-0.54%	142,395
Mar 17, 2025	18.19	18.55	17.98	18.55	18.38	1.92%	131,885
Mar 14, 2025	18.11	18.26	18.05	18.20	18.03	0.39%	70,132
Mar 13, 2025	17.80	18.25	17.80	18.13	17.96	2.37%	167,324
Mar 12, 2025	17.82	17.93	17.47	17.71	17.55	-0.84%	80,127
Mar 11, 2025	17.65	17.93	17.52	17.86	17.69	1.65%	115,489
Mar 10, 2025	17.92	18.05	17.55	17.57	17.41	-1.84%	125,925
Mar 7, 2025	17.97	18.09	17.64	17.90	17.73	-0.50%	165,490
Mar 6, 2025	17.94	18.06	17.72	17.99	17.82	0.28%	113,698
Mar 5, 2025	17.78	18.14	17.69	17.94	17.77	0.73%	143,463