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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.33	15.33	15.33	15.33	15.33	3
November 06, 2025	15.33	15.33	15.33	15.33	15.33	5
November 05, 2025	15.33	15.33	15.33	15.33	15.33	3
November 04, 2025	15.33	15.33	15.33	15.33	15.33	359
November 03, 2025	15.33	15.33	15.33	15.33	15.33	359
October 31, 2025	15.33	15.33	15.17	15.33	15.33	500
October 30, 2025	15.5	15.5	15.33	15.5	15.5	171
October 29, 2025	15.5	15.5	15.5	15.5	15.5	373
October 28, 2025	15.55	15.5	15.5	15.55	15.5	1,100
October 27, 2025	15.7	15.33	15.33	15.7	15.33	438
October 24, 2025	15.71	15.71	15.71	15.71	15.71	530
October 23, 2025	15.5	15.5	15.5	15.5	15.5	1
October 22, 2025	15.5	15.5	15.5	15.5	15.5	1,130
October 21, 2025	15.41	15.41	15.41	15.41	15.41	449
October 20, 2025	14.87	14.87	14.87	14.87	14.87	1
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

Donegal Group Inc. (DGICB) NASDAQ