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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	18.99	18.73	18.73	18.99	18.6	87,015
July 08, 2025	19.04	18.87	18.87	19.21	18.75	183,900
July 07, 2025	19.32	19.03	19.03	19.4	18.9	170,635
July 03, 2025	19.05	19.34	19.34	19.35	18.95	108,714
July 02, 2025	19.65	18.93	18.93	19.65	18.68	201,307
July 01, 2025	20.01	19.55	19.55	20.01	19.45	204,672
June 30, 2025	19.94	20.02	20.02	20.17	19.77	232,217
June 27, 2025	19.75	19.94	19.94	20.1	19.6	695,700
June 26, 2025	19.5	19.69	19.69	19.74	19.35	119,300
June 25, 2025	19.36	19.52	19.52	19.61	19.12	216,853
June 24, 2025	19.59	19.35	19.35	19.69	19.33	112,686
June 23, 2025	19.07	19.58	19.58	19.61	19.07	170,361
June 20, 2025	19.13	19.07	19.07	19.41	19.03	233,600
June 18, 2025	19.08	18.96	18.96	19.33	18.96	233,900
June 17, 2025	19.09	19.08	19.08	19.29	19	116,200
June 16, 2025	18.95	19.15	19.15	19.74	18.95	259,643
June 13, 2025	19.22	18.85	18.85	19.49	18.83	100,800
June 12, 2025	19.01	19.32	19.32	19.34	18.96	92,231
June 11, 2025	19	19.06	19.06	19.16	18.96	119,900
June 10, 2025	19.3	18.97	18.97	19.65	18.86	126,017
June 09, 2025	19.54	19.36	19.36	20.02	18.93	160,916
June 06, 2025	19.71	19.48	19.48	19.99	19.38	85,219
June 05, 2025	19.48	19.57	19.57	20.09	19.27	104,625
June 04, 2025	20.01	19.49	19.49	20.29	19.47	106,300
June 03, 2025	20.31	19.94	19.94	20.31	19.93	87,909
June 02, 2025	20.22	20.38	20.38	20.41	20.11	151,585
May 30, 2025	20.17	20.2	20.2	20.69	19.5	134,277
May 29, 2025	20.02	20.17	20.17	20.17	19.86	76,343

Donegal Group Inc. (DGICA) NASDAQ