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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	17.65	17.86	17.86	17.93	17.52	115,489
March 10, 2025	17.92	17.57	17.57	18.05	17.55	125,925
March 07, 2025	17.97	17.9	17.9	18.09	17.64	165,474
March 06, 2025	17.94	17.99	17.99	18.06	17.72	113,700
March 05, 2025	17.78	17.94	17.94	18.14	17.69	143,500
March 04, 2025	18.05	17.81	17.81	18.11	17.59	180,600
March 03, 2025	17.51	18.17	18.17	18.19	17.31	204,449
February 28, 2025	17.3	17.49	17.49	17.52	16.86	186,002
February 27, 2025	17	17.33	17.33	17.33	16.71	158,100
February 26, 2025	16.57	16.99	16.99	17	16.1	122,200
February 25, 2025	15.96	16.62	16.62	16.74	15.26	143,000
February 24, 2025	15.58	15.96	15.96	16.09	15.58	100,100
February 21, 2025	15.74	15.58	15.58	15.86	15.52	63,036
February 20, 2025	15.31	15.58	15.58	15.96	15.05	146,801
February 19, 2025	15.2	15.17	15.17	15.31	15.06	56,400
February 18, 2025	15.21	15.19	15.19	15.33	15.07	54,600
February 14, 2025	15.35	15.21	15.21	15.35	15.12	48,000
February 13, 2025	15.09	15.32	15.32	15.34	14.99	68,105
February 12, 2025	15.1	15.06	15.06	15.18	14.93	42,704
February 11, 2025	15.04	15.2	15.2	15.23	14.88	40,375
February 10, 2025	15.09	15.05	15.05	15.14	14.92	85,600
February 07, 2025	15.31	15.05	15.05	15.31	14.87	54,000
February 06, 2025	15.09	15.29	15.29	15.29	14.95	65,245
February 05, 2025	14.64	15.05	15.05	15.05	14.64	52,537
February 04, 2025	14.62	14.78	14.78	14.83	14.25	78,800
February 03, 2025	14.62	14.85	14.68	14.89	14.44	106,800
January 31, 2025	14.54	14.83	14.66	14.94	14.54	245,000
January 30, 2025	14.73	14.6	14.43	14.76	14.33	140,937
January 29, 2025	14.71	14.69	14.52	14.79	14.63	138,816
January 28, 2025	14.8	14.77	14.6	14.84	14.57	67,700
January 27, 2025	14.7	14.83	14.66	15.06	14.7	192,049
January 24, 2025	14.48	14.65	14.48	14.67	14.36	75,600
January 23, 2025	14.33	14.57	14.4	14.57	14.31	104,400
January 22, 2025	14.51	14.28	14.11	14.56	14.28	94,619
January 21, 2025	14.59	14.55	14.38	14.81	14.53	75,406
January 17, 2025	14.68	14.59	14.42	14.79	14.48	119,141
January 16, 2025	14.62	14.62	14.45	14.64	14.46	54,500
January 15, 2025	14.58	14.57	14.4	14.63	14.43	66,203
January 14, 2025	14.28	14.37	14.2	14.39	14.17	70,100
January 13, 2025	14.33	14.33	14.16	14.44	14.21	80,500
January 10, 2025	14.61	14.39	14.22	14.74	14.25	87,400
January 08, 2025	14.76	14.8	14.63	14.84	14.66	74,339
January 07, 2025	14.91	14.78	14.61	15.07	14.66	79,401
January 06, 2025	15.1	14.82	14.65	15.21	14.79	97,539
January 03, 2025	15.26	15.14	14.96	15.32	15.09	66,031
January 02, 2025	15.5	15.24	15.06	15.6	15.18	61,040
December 31, 2024	15.37	15.47	15.29	15.49	15.28	62,400
December 30, 2024	15.14	15.37	15.19	15.43	15.02	81,911
December 27, 2024	15.42	15.42	15.24	15.61	15.33	57,300
December 26, 2024	15.47	15.51	15.33	15.56	15.39	77,400
December 24, 2024	15.32	15.54	15.36	15.58	15.22	61,015
December 23, 2024	15.48	15.33	15.15	15.53	15.23	73,000
December 20, 2024	15.51	15.56	15.38	15.81	15.51	168,022
December 19, 2024	15.92	15.64	15.46	16.11	15.61	115,400
December 18, 2024	16.27	15.76	15.58	16.33	15.69	178,900
December 17, 2024	16.37	16.18	15.99	16.45	16.11	141,744
December 16, 2024	16.44	16.38	16.19	16.76	16.14	201,317
December 13, 2024	16.52	16.33	16.14	16.52	16.13	126,024
December 12, 2024	16.43	16.43	16.24	16.52	16.32	87,626
December 11, 2024	16.36	16.47	16.28	16.5	16.05	100,200

Donegal Group Inc. (DGICA) NASDAQ