Donegal Group Inc. (DGICB)
NASDAQ: DGICB · Real-Time Price · USD
17.75
+1.03 (6.16%)
May 12, 2025, 4:00 PM - Market closed
Donegal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.40 | 17.75 | 17.38 | 17.75 | 17.75 | 6.16% | 8,831 |
| May 9, 2025 | 16.72 | 16.73 | 16.72 | 16.72 | 16.72 | 3.21% | 530 |
| May 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 104 |
| May 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -6.23% | 107 |
| May 6, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 4.70% | 177 |
| May 5, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -5.17% | 994 |
| May 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 46 |
| May 1, 2025 | 17.36 | 17.40 | 17.36 | 17.40 | 17.40 | -0.63% | 538 |
| Apr 30, 2025 | 17.33 | 17.51 | 17.33 | 17.51 | 17.35 | -0.51% | 722 |
| Apr 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | - | 87 |
| Apr 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | - | 33 |
| Apr 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | 0.57% | 204 |
| Apr 24, 2025 | 17.10 | 17.50 | 17.10 | 17.50 | 17.34 | 3.06% | 923 |
| Apr 23, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.82 | - | 41 |
| Apr 22, 2025 | 16.99 | 16.99 | 16.98 | 16.98 | 16.82 | 2.17% | 268 |
| Apr 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.46 | - | 109 |
| Apr 17, 2025 | 16.50 | 16.62 | 16.50 | 16.62 | 16.46 | 0.73% | 432 |
| Apr 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | 3.13% | 246 |
| Apr 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.85 | - | 118 |
| Apr 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.85 | -1.54% | 1,181 |
| Apr 11, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.10 | - | 175 |
| Apr 10, 2025 | 16.50 | 16.50 | 16.25 | 16.25 | 16.10 | -4.36% | 1,943 |
| Apr 9, 2025 | 16.14 | 16.99 | 16.14 | 16.99 | 16.83 | 2.97% | 725 |
| Apr 8, 2025 | 16.13 | 16.83 | 16.00 | 16.50 | 16.35 | 0.36% | 3,541 |
| Apr 7, 2025 | 17.20 | 17.20 | 15.86 | 16.44 | 16.29 | -3.24% | 2,767 |
| Apr 4, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.83 | 4.23% | 320 |
| Apr 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | -4.12% | 285 |
| Apr 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | - | 119 |
| Apr 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | 2.72% | 605 |
| Mar 31, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.40 | - | 172 |
| Mar 28, 2025 | 16.26 | 16.55 | 16.26 | 16.55 | 16.40 | -1.84% | 589 |
| Mar 27, 2025 | 16.12 | 16.86 | 16.12 | 16.86 | 16.70 | 8.56% | 326 |
| Mar 26, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.38 | 2.17% | 397 |
| Mar 25, 2025 | 16.45 | 18.50 | 15.20 | 15.20 | 15.06 | -5.65% | 2,677 |
| Mar 24, 2025 | 15.48 | 16.52 | 15.30 | 16.11 | 15.96 | -2.48% | 3,295 |
| Mar 21, 2025 | 14.36 | 16.52 | 14.36 | 16.52 | 16.37 | 13.93% | 6,530 |
| Mar 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | - | 206 |
| Mar 19, 2025 | 14.59 | 14.59 | 14.50 | 14.50 | 14.36 | -4.04% | 685 |
| Mar 18, 2025 | 15.15 | 15.44 | 13.84 | 15.11 | 14.97 | -2.20% | 6,118 |
| Mar 17, 2025 | 15.47 | 15.47 | 15.45 | 15.45 | 15.31 | 3.09% | 575 |
| Mar 14, 2025 | 15.06 | 15.28 | 14.99 | 14.99 | 14.85 | 2.65% | 770 |
| Mar 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - | 86 |
| Mar 12, 2025 | 14.35 | 15.61 | 14.35 | 14.60 | 14.46 | -7.59% | 2,035 |
| Mar 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.65 | - | 987 |
| Mar 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.65 | - | 482 |
| Mar 7, 2025 | 15.73 | 16.10 | 15.00 | 15.80 | 15.65 | 1.28% | 2,516 |
| Mar 6, 2025 | 14.85 | 15.60 | 14.85 | 15.60 | 15.45 | 9.55% | 931 |
| Mar 5, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.11 | - | 169 |
| Mar 4, 2025 | 14.37 | 14.93 | 14.24 | 14.24 | 14.11 | -3.13% | 1,602 |
| Mar 3, 2025 | 14.96 | 15.00 | 14.21 | 14.70 | 14.56 | 1.55% | 4,885 |