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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.17	16.02	16.02	16.18	15.91	1,400
February 19, 2026	15.82	16.05	16.05	16.05	15.67	2,000
February 18, 2026	16.1	16.1	16.1	16.1	16.1	417
February 17, 2026	16.07	16.07	16.07	16.07	16.07	20
February 13, 2026	16.07	16.07	16.07	16.07	16.07	182
February 12, 2026	16.01	16.07	16.07	16.74	16.01	2,342
February 11, 2026	16.3	16.1	16.1	16.32	15.85	5,364
February 10, 2026	16.93	17.26	17.26	17.26	16.2	96,323
February 09, 2026	17.4	18	18	18.01	16.25	5,760
February 06, 2026	16.79	19.69	19.69	19.69	16.79	38,806
February 05, 2026	16.79	16.79	16.79	16.79	16.79	274
February 04, 2026	16.79	16.79	16.79	16.79	16.79	300
February 03, 2026	16.8	16.8	16.8	16.8	16.8	0
February 02, 2026	16.57	16.8	16.63	16.8	16.57	1,100
January 30, 2026	16.34	16.58	16.58	16.58	16.34	1,315
January 29, 2026	15.75	16.15	16.15	16.15	15.75	400
January 28, 2026	16.16	16.16	16.16	16.16	16.16	1,100
January 27, 2026	15.58	15.58	15.58	15.58	15.58	828
January 26, 2026	16.43	15.36	15.36	16.43	15.36	4,249
January 23, 2026	15.69	15.26	15.26	15.69	15.26	922
January 22, 2026	15.84	15.84	15.84	15.84	15.84	423
January 21, 2026	15.84	15.84	15.84	16.7	15.84	500
January 20, 2026	16.72	17.38	17.38	17.45	16.7	4,700
January 16, 2026	16.63	16.63	16.63	16.63	16.63	300
January 15, 2026	16.73	16.73	16.73	16.73	16.73	500
January 14, 2026	17.31	17	17	17.31	17	2,700
January 13, 2026	16.82	17.27	17.27	17.78	16.82	2
January 12, 2026	17.74	17.06	17.06	17.74	17.06	2,314
January 09, 2026	17.71	17.71	17.71	17.71	17.71	524
January 08, 2026	17.88	17.71	17.71	17.88	17.71	600
January 07, 2026	17.76	17.76	17.76	17.76	17.76	200
January 06, 2026	17.3	17.5	17.5	17.5	17.3	1,131
January 05, 2026	17.3	17.3	17.3	17.3	16.93	500
January 02, 2026	17.29	17.55	17.55	17.55	17.29	1,200
December 31, 2025	17.46	17.69	17.69	17.71	17.03	9,416
December 30, 2025	16.74	16.75	16.75	16.76	16.74	6,700
December 29, 2025	16.79	16.16	16.16	16.84	16.16	3,200
December 26, 2025	15.96	15.96	15.96	15.96	15.96	407
December 24, 2025	16.32	16.32	16.32	16.32	16.32	251
December 23, 2025	16.32	16.32	16.32	16.32	16.32	300
December 22, 2025	16.6	16.81	16.81	16.86	16.6	1,700
December 19, 2025	17.4	17.14	17.14	17.4	16.7	18,200
December 18, 2025	16.45	16.95	16.95	16.95	16.45	2,000
December 17, 2025	16.05	16.05	16.05	16.05	16.05	36
December 16, 2025	16.05	16.05	16.05	16.05	16.05	200
December 15, 2025	15.89	15.89	15.89	15.89	15.89	727
December 12, 2025	16.08	15.71	15.71	16.08	15.68	6,741
December 11, 2025	16.78	16.19	16.19	16.78	16.19	414
December 10, 2025	16.74	16.45	16.45	17.06	16.22	8,200
December 09, 2025	16.6	16.75	16.75	16.97	16.6	2,920
December 08, 2025	16.6	16.02	16.02	16.6	16.02	1
December 05, 2025	16.83	16.83	16.83	16.83	16.83	3
December 04, 2025	16.51	16.83	16.83	16.83	16.51	534
December 03, 2025	17.09	17.09	17.09	17.09	17.09	48
December 02, 2025	17.09	17.09	17.09	17.09	17.09	6
December 01, 2025	17.05	17.09	17.09	17.09	17.05	400
November 28, 2025	16.27	16.27	16.27	16.27	16.27	200
November 26, 2025	17.25	17.51	17.51	17.51	17.06	2,400
November 25, 2025	16.5	16.5	16.5	16.89	16.5	4,041
November 24, 2025	16.19	16.19	16.19	16.19	16.19	49

Donegal Group Inc. (DGICB) NASDAQ