Donegal Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.65	19.75	19.30	19.37	19.37	-1.32%	95,827
Dec 4, 2025	20.03	20.31	19.62	19.63	19.63	-1.51%	128,430
Dec 3, 2025	19.87	20.12	19.60	19.93	19.93	0.30%	110,482
Dec 2, 2025	20.07	20.07	19.80	19.87	19.87	-0.95%	111,380
Dec 1, 2025	20.11	20.34	20.03	20.06	20.06	-0.35%	166,354
Nov 28, 2025	20.60	20.60	20.01	20.13	20.13	-1.80%	65,558
Nov 26, 2025	20.09	20.52	19.52	20.50	20.50	1.99%	139,145
Nov 25, 2025	20.01	20.38	19.88	20.10	20.10	1.16%	127,784
Nov 24, 2025	19.75	19.93	19.51	19.87	19.87	0.61%	99,130
Nov 21, 2025	19.45	19.90	19.42	19.75	19.75	1.28%	97,478
Nov 20, 2025	19.56	19.71	19.34	19.50	19.50	-0.15%	134,860
Nov 19, 2025	19.85	19.94	19.42	19.53	19.53	-1.86%	127,087
Nov 18, 2025	19.79	19.96	19.72	19.90	19.90	0.61%	92,806
Nov 17, 2025	19.93	20.28	19.76	19.78	19.78	-1.00%	120,879
Nov 14, 2025	19.94	20.06	19.59	19.98	19.98	0.45%	141,096
Nov 13, 2025	19.77	19.90	19.42	19.89	19.89	0.56%	124,217
Nov 12, 2025	19.54	20.00	19.43	19.78	19.78	0.25%	92,729
Nov 11, 2025	19.49	19.75	19.47	19.73	19.73	1.44%	86,190
Nov 10, 2025	19.26	19.54	18.90	19.45	19.45	1.09%	89,093
Nov 7, 2025	19.17	19.33	19.00	19.24	19.24	1.10%	113,077
Nov 6, 2025	19.37	19.38	19.01	19.03	19.03	-1.19%	91,073
Nov 5, 2025	18.83	19.27	18.76	19.26	19.26	2.28%	157,562
Nov 4, 2025	18.49	18.88	18.49	18.83	18.83	1.78%	116,281
Nov 3, 2025	18.47	18.67	18.13	18.50	18.50	-1.33%	139,122
Oct 31, 2025	18.38	18.79	18.26	18.75	18.57	2.01%	105,135
Oct 30, 2025	18.59	18.89	18.08	18.38	18.20	-1.13%	125,718
Oct 29, 2025	18.86	19.09	18.55	18.59	18.41	-2.05%	110,527
Oct 28, 2025	19.27	19.27	18.83	18.98	18.80	-1.50%	94,176
Oct 27, 2025	19.11	19.31	19.05	19.27	19.08	0.84%	110,980
Oct 24, 2025	19.35	19.49	19.09	19.11	18.92	-1.04%	81,092
Oct 23, 2025	19.37	19.43	19.24	19.31	19.12	-0.16%	151,555
Oct 22, 2025	19.29	19.35	19.00	19.34	19.15	0.16%	96,739
Oct 21, 2025	19.17	19.35	19.01	19.31	19.12	0.84%	106,138
Oct 20, 2025	19.20	19.20	19.00	19.15	18.96	-0.10%	74,460
Oct 17, 2025	19.21	19.47	19.14	19.17	18.98	-0.21%	155,198
Oct 16, 2025	19.44	19.44	19.05	19.21	19.02	-0.98%	164,092
Oct 15, 2025	19.47	19.76	19.04	19.40	19.21	-0.21%	147,044
Oct 14, 2025	18.76	19.50	18.67	19.44	19.25	3.18%	139,969
Oct 13, 2025	19.18	19.28	18.71	18.84	18.66	-1.21%	166,696
Oct 10, 2025	19.30	19.43	19.01	19.07	18.88	-0.57%	97,510
Oct 9, 2025	19.51	19.56	19.09	19.18	18.99	-1.59%	92,696
Oct 8, 2025	19.68	19.71	19.48	19.49	19.30	-0.92%	92,830
Oct 7, 2025	19.45	19.67	19.42	19.67	19.48	1.08%	101,357
Oct 6, 2025	19.38	19.71	19.31	19.46	19.27	0.78%	99,897
Oct 3, 2025	19.29	19.51	19.13	19.31	19.12	0.57%	98,545
Oct 2, 2025	19.17	19.32	19.04	19.20	19.01	-0.26%	117,509
Oct 1, 2025	19.39	19.53	19.21	19.25	19.06	-0.72%	151,080
Sep 30, 2025	19.16	19.49	19.06	19.39	19.20	0.88%	156,735
Sep 29, 2025	19.43	19.44	19.15	19.22	19.03	-1.13%	128,698
Sep 26, 2025	18.99	19.44	18.99	19.44	19.25	2.42%	123,106