Donegal Group Inc. - DGICA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.44	19.47	19.47	19.8	19.26	110,493
January 13, 2026	19.86	19.29	19.29	20.04	19.14	100,749
January 12, 2026	19.76	19.85	19.85	19.87	19.3	89,100
January 09, 2026	20.18	19.79	19.79	20.18	19.78	123,900
January 08, 2026	19.78	20.2	20.2	20.3	19.78	112,249
January 07, 2026	19.64	19.78	19.78	19.84	19.48	129,400
January 06, 2026	19.37	19.63	19.63	19.79	19.11	158,588
January 05, 2026	19.43	19.38	19.38	19.64	19.34	96,944
January 02, 2026	19.98	19.43	19.43	20.26	19.37	84,405
December 31, 2025	20.17	19.98	19.98	20.22	19.9	67,721
December 30, 2025	19.95	20.05	20.05	20.15	19.89	65,900
December 29, 2025	20.13	20.16	20.16	20.26	19.9	117,408
December 26, 2025	20.16	20.12	20.12	20.42	20.03	73,100
December 24, 2025	20.18	20.24	20.24	20.31	20.18	36,809
December 23, 2025	20.26	20.15	20.15	20.33	20.15	87,500
December 22, 2025	20.43	20.25	20.25	20.57	20.2	105,586
December 19, 2025	20.83	20.53	20.53	21.06	20.5	150,200
December 18, 2025	20.75	20.95	20.95	21.01	20.55	86,507
December 17, 2025	20.61	20.71	20.71	20.72	20.52	77,501
December 16, 2025	20.57	20.63	20.63	20.78	20.48	102,100
December 15, 2025	20.48	20.55	20.55	20.59	20.21	124,033
December 12, 2025	20.27	20.36	20.36	20.41	20	161,299
December 11, 2025	20.19	20.24	20.24	20.45	19.98	120,630
December 10, 2025	19.91	20.09	20.09	20.24	19.4	194,804
December 09, 2025	19.59	19.85	19.85	19.88	19.59	113,100
December 08, 2025	19.38	19.52	19.52	19.63	19.26	113,621
December 05, 2025	19.65	19.37	19.37	19.75	19.3	95,857
December 04, 2025	20.08	19.63	19.63	20.31	19.62	119,359
December 03, 2025	19.87	19.93	19.93	20.11	19.6	110,500
December 02, 2025	20.07	19.87	19.87	20.07	19.8	111,400
December 01, 2025	20.11	20.06	20.06	20.34	20.02	166,400
November 28, 2025	20.6	20.13	20.13	20.6	20.01	65,600
November 26, 2025	20.09	20.5	20.5	20.52	19.52	139,145
November 25, 2025	20.01	20.1	20.1	20.38	19.88	127,800
November 24, 2025	19.75	19.87	19.87	19.93	19.51	99,130
November 21, 2025	19.45	19.75	19.75	19.9	19.42	97,500
November 20, 2025	19.56	19.5	19.5	19.71	19.34	134,900
November 19, 2025	19.85	19.53	19.53	19.94	19.42	127,100
November 18, 2025	19.79	19.9	19.9	19.96	19.72	90,438
November 17, 2025	19.93	19.78	19.78	20.27	19.76	120,900
November 14, 2025	19.94	19.98	19.98	20.06	19.59	141,100
November 13, 2025	19.77	19.89	19.89	19.9	19.42	124,200
November 12, 2025	19.54	19.78	19.78	20	19.43	92,700
November 11, 2025	19.49	19.73	19.73	19.75	19.47	86,200
November 10, 2025	19.26	19.45	19.45	19.54	18.9	89,100
November 07, 2025	19.17	19.24	19.24	19.33	19	113,100
November 06, 2025	19.37	19.03	19.03	19.38	19.01	91,100
November 05, 2025	18.83	19.26	19.26	19.27	18.76	157,600
November 04, 2025	18.49	18.83	18.83	18.88	18.49	116,300
November 03, 2025	18.47	18.5	18.5	18.67	18.13	139,122
October 31, 2025	18.38	18.75	18.57	18.79	18.26	105,135
October 30, 2025	18.59	18.38	18.2	18.89	18.08	125,718
October 29, 2025	18.86	18.59	18.41	19.09	18.55	110,527
October 28, 2025	19.27	18.98	18.8	19.27	18.83	94,200
October 27, 2025	19.11	19.27	19.08	19.31	19.05	111,000
October 24, 2025	19.35	19.11	18.92	19.49	19.09	81,100
October 23, 2025	19.37	19.31	19.31	19.44	19.25	147,620
October 22, 2025	19.29	19.34	19.34	19.35	19	96,739
October 21, 2025	19.17	19.31	19.31	19.35	19.01	106,138
October 20, 2025	19.2	19.15	19.15	19.2	19	74,500

Donegal Group Inc. (DGICA) NASDAQ