Donegal Group Inc. (DGICB)
NASDAQ: DGICB · Real-Time Price · USD
17.90
+0.23 (1.30%)
Jun 27, 2025, 4:00 PM - Market closed
Donegal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.86 | 18.50 | 17.86 | 18.50 | 18.50 | 4.70% | 640 |
| Jun 26, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.73% | 290 |
| Jun 25, 2025 | 17.90 | 17.90 | 17.79 | 17.80 | 17.80 | -3.37% | 3,614 |
| Jun 24, 2025 | 18.11 | 18.42 | 17.61 | 18.42 | 18.42 | 2.33% | 2,172 |
| Jun 23, 2025 | 19.24 | 19.24 | 18.00 | 18.00 | 18.00 | -7.22% | 3,359 |
| Jun 20, 2025 | 17.60 | 20.46 | 17.37 | 19.40 | 19.40 | 16.87% | 49,190 |
| Jun 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 161 |
| Jun 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 86 |
| Jun 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.68% | 219 |
| Jun 13, 2025 | 17.60 | 17.90 | 17.59 | 17.60 | 17.60 | 2.33% | 3,486 |
| Jun 12, 2025 | 17.00 | 17.98 | 17.00 | 17.20 | 17.20 | -3.75% | 1,541 |
| Jun 11, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - | 454 |
| Jun 10, 2025 | 16.26 | 17.87 | 16.26 | 17.87 | 17.87 | -0.61% | 658 |
| Jun 9, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - | 135 |
| Jun 6, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - | 45 |
| Jun 5, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - | 84 |
| Jun 4, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 7.02% | 167 |
| Jun 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 191 |
| Jun 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 117 |
| May 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 112 |
| May 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.67% | 253 |
| May 28, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - | 52 |
| May 27, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - | 97 |
| May 23, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - | 58 |
| May 22, 2025 | 15.86 | 17.81 | 15.86 | 17.81 | 17.81 | -0.17% | 411 |
| May 21, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 4 |
| May 20, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 56 |
| May 19, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 213 |
| May 16, 2025 | 18.47 | 18.47 | 17.83 | 17.84 | 17.84 | 0.79% | 587 |
| May 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 119 |
| May 14, 2025 | 17.84 | 17.85 | 17.70 | 17.70 | 17.70 | -0.28% | 1,058 |
| May 13, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 101 |
| 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 |