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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.87	14.87	14.87	14.87	14.87	1
October 16, 2025	14.87	14.87	14.87	14.87	14.87	1,246
October 15, 2025	14.87	14.87	14.87	14.87	14.87	1,300
October 14, 2025	15.42	15.5	15.5	15.87	15.42	1,723
October 13, 2025	15.26	15.1	15.1	15.26	15	900
October 10, 2025	15.25	15.25	15.25	15.25	15.25	388
October 09, 2025	15.25	15.25	15.25	15.25	15.25	388
October 08, 2025	15.18	15.25	15.25	15.25	15.18	411
October 07, 2025	15.98	15.4	15.4	16	15.39	7,132
October 06, 2025	16.84	16.84	16.84	16.84	16.84	2
October 03, 2025	16.8	16.84	16.84	16.86	16.6	2,900
October 02, 2025	15.75	15.75	15.75	15.75	15.75	2
October 01, 2025	16.12	15.75	15.75	16.4	15.73	5,948
September 30, 2025	16.01	16.01	16.01	16.01	16.01	19
September 29, 2025	16.01	16.01	16.01	16.01	16.01	200
September 26, 2025	16.52	16.52	16.52	16.52	16.52	7
September 25, 2025	16.52	16.52	16.52	16.52	16.52	354
September 24, 2025	16.52	16.52	16.52	16.52	16.52	354
September 23, 2025	16.52	16.52	16.52	16.52	16.52	354
September 22, 2025	16.52	16.52	16.52	16.52	16.52	400
September 19, 2025	16.83	17.9	17.9	17.9	16.83	6,734
September 18, 2025	16.6	16.6	16.6	16.6	16.6	2
September 17, 2025	16.6	16.6	16.6	16.6	16.6	2
September 16, 2025	16.6	16.6	16.6	16.6	16.6	2
September 15, 2025	16.6	16.6	16.6	16.6	16.6	2
September 12, 2025	15.1	16.6	16.6	16.6	15.1	528
September 11, 2025	16.91	16.91	16.91	16.91	16.91	7
September 10, 2025	16.91	16.91	16.91	16.91	16.91	1
September 09, 2025	16.95	16.91	16.91	16.95	16.91	849
September 08, 2025	16.74	16.72	16.72	16.74	16.72	912
September 05, 2025	14.88	14.88	14.88	14.88	14.88	47
September 04, 2025	14.88	14.88	14.88	14.88	14.88	1
September 03, 2025	14.88	14.88	14.88	14.88	14.88	2
September 02, 2025	14.88	14.88	14.88	14.88	14.88	300
August 29, 2025	14.27	14.25	14.25	14.27	14.25	500
August 28, 2025	14.3	14.3	14.3	14.3	14.3	84
August 27, 2025	14.3	14.3	14.3	14.3	14.3	229
August 26, 2025	14.89	14.89	14.89	14.89	14.89	400
August 25, 2025	14.85	14.85	14.85	14.85	14.85	934
August 22, 2025	14.88	14.85	14.85	14.88	14.1	1,822
August 21, 2025	14.42	14.02	14.02	14.42	14.02	1,240
August 20, 2025	14.49	14.99	14.99	14.99	14.49	1,000
August 19, 2025	14.98	14.98	14.98	14.98	14.5	1,300
August 18, 2025	15.13	14.8	14.8	15.13	14.8	802
August 15, 2025	15.45	15.48	15.48	15.48	15.45	500
August 14, 2025	14.93	14.32	14.32	14.93	14.32	1,319
August 13, 2025	14.5	14.4	14.4	14.5	14.4	917
August 12, 2025	14.26	14.26	14.26	14.26	14.26	249
August 11, 2025	14	15.19	15.19	15.19	13.88	2,214
August 08, 2025	14.24	14.24	14.24	14.24	14.24	243
August 07, 2025	14.25	15.11	15.11	15.11	14.25	424
August 06, 2025	14.17	14.17	14.17	14.17	14.17	354
August 05, 2025	14.22	14.22	14.22	14.22	14.22	219
August 04, 2025	14.11	14.11	14.11	14.11	14.11	17
August 01, 2025	14.96	14.11	14.11	14.96	13.84	1,806
July 31, 2025	15.57	15.57	15.41	15.57	15.57	500
July 30, 2025	14.57	14.57	14.42	14.57	14.57	522
July 29, 2025	14.57	14.57	14.42	14.57	14.57	1,700
July 28, 2025	15.24	15.24	15.08	15.24	15.17	2,800
July 25, 2025	15.76	15.76	15.59	15.76	15.76	0

Donegal Group Inc. (DGICB) NASDAQ