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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	19.21	19.17	19.17	19.47	19.14	155,198
October 16, 2025	19.44	19.21	19.21	19.44	19.05	164,100
October 15, 2025	19.47	19.4	19.4	19.76	19.04	147,044
October 14, 2025	18.76	19.44	19.44	19.5	18.67	140,000
October 13, 2025	19.18	18.84	18.84	19.27	18.71	166,700
October 10, 2025	19.3	19.07	19.07	19.43	19.01	97,510
October 09, 2025	19.51	19.18	19.18	19.56	19.09	92,700
October 08, 2025	19.68	19.49	19.49	19.71	19.48	92,830
October 07, 2025	19.45	19.67	19.67	19.67	19.42	101,400
October 06, 2025	19.38	19.46	19.46	19.71	19.31	99,900
October 03, 2025	19.29	19.31	19.31	19.51	19.13	98,545
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

Donegal Group Inc. (DGICA) NASDAQ