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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.19	16.19	16.19	16.19	16.19	21
November 20, 2025	15.75	16.19	16.19	16.19	15.75	409
November 19, 2025	16.07	16.07	16.07	16.07	16.07	2
November 18, 2025	16.07	16.07	16.07	16.07	16.07	1
November 17, 2025	16.07	16.07	16.07	16.07	16.07	1
November 14, 2025	16.07	16.07	16.07	16.07	16.07	3
November 13, 2025	16.37	16.07	16.07	16.98	15.25	8,100
November 12, 2025	15.26	15.26	15.26	15.26	15.26	246
November 11, 2025	16.07	16.07	16.07	16.07	16.07	26
November 10, 2025	16.07	16.07	16.07	16.07	16.07	140
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

Donegal Group Inc. (DGICB) NASDAQ