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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.62	17.39	17.39	17.71	17.19	251,500
February 19, 2026	17.08	17.56	17.56	18	16.5	197,600
February 18, 2026	18.93	18.61	18.61	18.93	18.42	98,500
February 17, 2026	18.82	18.94	18.94	19.25	18.66	133,006
February 13, 2026	18.79	18.7	18.7	18.89	18.32	120,600
February 12, 2026	18.73	18.67	18.67	18.9	18.47	122,100
February 11, 2026	18.82	18.66	18.66	18.82	18.38	65,116
February 10, 2026	18.64	18.75	18.75	18.88	18.58	78,712
February 09, 2026	19.02	18.68	18.68	19.04	18.46	171,500
February 06, 2026	19.32	18.98	18.98	19.41	18.92	124,562
February 05, 2026	18.95	19.16	19.16	19.27	18.5	105,345
February 04, 2026	18.91	18.93	18.93	19.21	18.74	84,806
February 03, 2026	18.77	18.8	18.8	19.17	18.64	119,328
February 02, 2026	18.68	18.94	18.76	19.13	18.58	177,347
January 30, 2026	18.41	18.67	18.67	18.68	18.26	146,826
January 29, 2026	18.18	18.45	18.45	18.46	18.15	86,446
January 28, 2026	18.28	18.16	18.16	18.36	18.03	80,900
January 27, 2026	18.41	18.17	18.17	18.46	18.07	97,209
January 26, 2026	18.23	18.51	18.51	18.72	18.23	113,800
January 23, 2026	18.74	18.31	18.31	18.81	18.26	75,320
January 22, 2026	18.56	18.83	18.83	18.88	18.45	152,400
January 21, 2026	19.02	18.57	18.57	19.48	18.55	130,900
January 20, 2026	19.3	19.05	19.05	19.62	19.03	164,821
January 16, 2026	19.52	19.45	19.45	19.63	19.36	94,400
January 15, 2026	19.41	19.58	19.58	19.71	19.41	119,417
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

Donegal Group Inc. (DGICA) NASDAQ