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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	19.17	19.2	19.2	19.32	19.04	117,509
October 01, 2025	19.39	19.25	19.25	19.53	19.21	151,100
September 30, 2025	19.16	19.39	19.39	19.49	19.06	156,735
September 29, 2025	19.43	19.22	19.22	19.43	19.15	128,698
September 26, 2025	18.99	19.44	19.44	19.44	18.99	122,494
September 25, 2025	19.17	18.98	18.98	19.38	18.86	90,900
September 24, 2025	19.24	19.12	19.12	19.4	19.04	95,600
September 23, 2025	19.35	19.25	19.25	19.54	19.21	93,700
September 22, 2025	19.33	19.36	19.36	19.46	19.01	140,412
September 19, 2025	19.59	19.33	19.33	19.59	19.02	477,000
September 18, 2025	19.07	19.51	19.51	19.57	18.93	100,506
September 17, 2025	19.09	19.15	19.15	19.49	19.07	101,645
September 16, 2025	19.23	19.04	19.04	19.23	18.9	102,601
September 15, 2025	19.5	19.24	19.24	19.69	19.15	215,933
September 12, 2025	19.71	19.48	19.48	19.71	19.45	128,400
September 11, 2025	19.15	19.72	19.72	19.74	19.1	118,655
September 10, 2025	19.18	19.1	19.1	19.27	18.71	168,700
September 09, 2025	19.33	19.28	19.28	19.51	19.1	150,700
September 08, 2025	18.96	19.29	19.29	19.31	18.69	200,331
September 05, 2025	19.26	18.86	18.86	19.55	18.77	146,016
September 04, 2025	18.5	19.47	19.47	19.49	18.5	295,522
September 03, 2025	18.31	18.39	18.39	18.53	18.2	187,629
September 02, 2025	18.27	18.35	18.35	18.39	17.8	271,000
August 29, 2025	17.69	17.89	17.89	17.91	17.69	112,373
August 28, 2025	17.52	17.67	17.67	17.71	17.38	107,229
August 27, 2025	17.33	17.56	17.56	17.57	17.32	90,240
August 26, 2025	17.49	17.41	17.41	17.49	17.31	118,004
August 25, 2025	17.55	17.41	17.41	17.64	17.32	77,800
August 22, 2025	17.56	17.59	17.59	17.79	17.47	106,500
August 21, 2025	17.51	17.52	17.52	17.67	17.39	82,300
August 20, 2025	17.38	17.55	17.55	17.7	17.38	110,900
August 19, 2025	17.12	17.39	17.39	17.49	17.12	118,500
August 18, 2025	17.29	17.11	17.11	17.32	17.05	109,100
August 15, 2025	17.62	17.38	17.38	17.75	17.22	435,508
August 14, 2025	17.61	17.51	17.51	17.69	17.46	115,800
August 13, 2025	17.48	17.63	17.63	17.7	17.35	133,823
August 12, 2025	17.2	17.44	17.44	17.47	17.14	134,109
August 11, 2025	16.87	17.14	17.14	17.27	16.56	244,400
August 08, 2025	16.76	16.92	16.92	17.06	16.54	156,022
August 07, 2025	17.02	16.86	16.86	17.11	16.78	166,600
August 06, 2025	16.97	17.07	17.07	17.12	16.87	125,720
August 05, 2025	17.03	17	17	17.21	16.96	119,800
August 04, 2025	16.8	16.97	16.97	17.01	16.69	127,700
August 01, 2025	16.96	16.75	16.75	17.16	16.51	227,631
July 31, 2025	17.3	17.15	16.97	17.61	17.12	156,009
July 30, 2025	17.45	17.33	17.15	17.67	17.26	134,403
July 29, 2025	17.78	17.44	17.44	17.78	17.32	192,600
July 28, 2025	17.4	17.72	17.72	17.96	17.23	267,662
July 25, 2025	17.4	17.36	17.36	17.48	17.17	200,734
July 24, 2025	18.61	17.38	17.38	18.69	17.17	247,602
July 23, 2025	18.36	18.52	18.52	18.58	18.08	145,500
July 22, 2025	18.28	18.32	18.32	18.41	18.24	80,133
July 21, 2025	18.34	18.28	18.28	18.49	18.24	96,400
July 18, 2025	18.54	18.34	18.34	18.55	18.26	98,763
July 17, 2025	18.41	18.5	18.5	18.57	18.34	102,600
July 16, 2025	18.48	18.5	18.5	18.6	18.32	138,346
July 15, 2025	18.69	18.35	18.35	18.69	18.31	152,517
July 14, 2025	18.29	18.77	18.77	18.79	18.29	127,105
July 11, 2025	18.61	18.28	18.28	18.8	18.17	143,500
July 10, 2025	18.67	18.64	18.64	18.76	18.26	147,511

Donegal Group Inc. (DGICA) NASDAQ