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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	20.22	20.01	20.01	20.39	19.97	73,000
May 27, 2025	19.93	20.29	20.29	20.4	19.84	138,725
May 23, 2025	19.75	19.75	19.75	19.89	19.5	82,065
May 22, 2025	20.35	19.88	19.88	20.35	19.88	116,147
May 21, 2025	20.46	20.44	20.44	20.81	20.19	84,987
May 20, 2025	20.89	20.61	20.61	21.12	20.46	101,513
May 19, 2025	20.66	20.86	20.86	20.9	20.55	110,600
May 16, 2025	20.41	20.66	20.66	20.85	20.23	105,110
May 15, 2025	19.78	20.44	20.44	20.45	19.78	220,112
May 14, 2025	19.83	19.73	19.73	19.97	19.14	256,800
May 13, 2025	19.85	19.78	19.78	20.05	19.59	164,823
May 12, 2025	19.88	19.81	19.81	19.96	19.57	173,625
May 09, 2025	19.94	19.72	19.72	20.04	19.71	75,128
May 08, 2025	19.72	19.91	19.91	19.93	19.39	158,741
May 07, 2025	19.75	19.71	19.71	20.03	19.68	102,800
May 06, 2025	19.85	19.83	19.83	19.9	19.46	144,900
May 05, 2025	19.6	20	20	20.02	19.39	163,414
May 02, 2025	19.53	19.6	19.6	19.77	19.31	135,600
May 01, 2025	19.16	19.36	19.36	19.5	18.95	161,722
April 30, 2025	19.4	19.35	19.17	19.51	19.04	121,442
April 29, 2025	19.39	19.42	19.24	19.55	19.05	125,104
April 28, 2025	18.98	19.43	19.25	19.71	18.97	221,802
April 25, 2025	19.49	19.16	18.98	19.55	18.75	112,500
April 24, 2025	20.15	19.55	19.37	20.51	18.25	208,127
April 23, 2025	18.83	18.55	18.38	18.96	18.34	108,100
April 22, 2025	18.15	18.64	18.64	18.8	18.1	116,800
April 21, 2025	18.28	17.85	17.85	18.48	17.74	76,795
April 17, 2025	18.14	18.24	18.24	18.41	18.04	90,336
April 16, 2025	18.15	18.14	18.17	18.37	18.02	56,953
April 15, 2025	18.27	18.15	18.15	18.51	18.1	64,200
April 14, 2025	18.1	18.32	18.32	18.42	18.03	92,602
April 11, 2025	18.16	17.98	17.98	18.81	17.78	53,800
April 10, 2025	18.21	18.21	18.21	18.44	17.89	97,700
April 09, 2025	17.8	18.25	18.25	18.81	17.64	116,170
April 08, 2025	18.12	18.02	18.02	18.47	17.71	91,900

Donegal Group Inc. (DGICA) NASDAQ