NASDAQ : DGICA
Donegal Group Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 18.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 694.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Donegal Group Inc. (DGICA) closed at 18.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.61 | 18.71 | 18.41 | 18.67 | 42,242 | +0.77% |
| 2026-10-30 | 18.97 | 19.43 | 18.51 | 18.72 | 147,350 | -0.58% |
| 2026-10-29 | 19.17 | 19.46 | 18.42 | 18.83 | 162,347 | +1.07% |
| 2026-10-28 | 18.7 | 18.86 | 18.49 | 18.63 | 135,841 | -1.11% |
| 2026-10-27 | 18.99 | 18.99 | 18.51 | 18.84 | 132,005 | -0.48% |
| 2026-10-26 | 18.67 | 19.05 | 18.63 | 18.93 | 79,861 | +0.58% |
| 2026-10-23 | 19.11 | 19.135 | 18.602 | 18.82 | 113,659 | -2.06% |
| 2026-10-22 | 18.68 | 19.265 | 18.393 | 19.215 | 100,602 | +3.03% |
| 2026-10-21 | 18.77 | 18.77 | 18.464 | 18.65 | 90,135 | -0.64% |
| 2026-10-20 | 18.49 | 18.865 | 18.49 | 18.77 | 128,031 | +1.96% |
| 2026-10-19 | 18.54 | 18.815 | 18.35 | 18.41 | 118,834 | -1.45% |
| 2026-10-16 | 18.48 | 18.74 | 18.4 | 18.68 | 61,843 | +0.92% |
| 2026-10-15 | 18.42 | 18.76 | 18.42 | 18.51 | 92,272 | +1.82% |
| 2026-10-14 | 18.14 | 18.33 | 18 | 18.18 | 149,454 | -0.44% |
| 2026-10-13 | 18.27 | 18.42 | 18.04 | 18.26 | 109,165 | +0.16% |
| 2026-10-12 | 18.15 | 18.34 | 17.82 | 18.23 | 117,740 | +0.00% |
| 2026-10-09 | 18.47 | 18.595 | 18.19 | 18.23 | 89,167 | -1.67% |
| 2026-10-08 | 18.21 | 18.58 | 17.985 | 18.54 | 125,834 | +1.76% |
| 2026-10-07 | 18.11 | 18.385 | 18.11 | 18.22 | 97,635 | +0.16% |
| 2026-10-06 | 18.27 | 18.445 | 18.17 | 18.19 | 72,611 | -0.27% |
| 2026-10-05 | 18.22 | 18.36 | 18 | 18.24 | 93,816 | -0.16% |
| 2026-10-02 | 18.29 | 18.45 | 18.015 | 18.27 | 97,321 | +0.55% |
| 2026-10-01 | 17.82 | 18.19 | 17.68 | 18.17 | 124,817 | +2.14% |
| 2026-09-30 | 17.87 | 18.09 | 17.76 | 17.79 | 143,836 | -1.55% |
| 2026-09-29 | 17.955 | 18.1 | 17.855 | 18.07 | 62,283 | +0.28% |
| 2026-09-28 | 18.08 | 18.17 | 17.8 | 18.02 | 123,730 | -0.39% |
| 2026-09-25 | 17.92 | 18.2 | 17.72 | 18.09 | 160,846 | +0.95% |
| 2026-09-24 | 18.19 | 18.26 | 17.92 | 17.92 | 111,567 | -1.16% |
| 2026-09-23 | 18.53 | 18.555 | 18.12 | 18.13 | 126,596 | -2.42% |
| 2026-09-22 | 18.73 | 18.73 | 18.398 | 18.58 | 106,730 | -0.11% |
| 2026-09-21 | 18.72 | 18.87 | 18.57 | 18.6 | 91,888 | -0.69% |
| 2026-09-18 | 18.84 | 18.995 | 18.5 | 18.73 | 240,013 | -0.74% |
| 2026-09-17 | 19.07 | 19.11 | 18.51 | 18.87 | 126,285 | -0.68% |
| 2026-09-16 | 19.35 | 19.555 | 18.965 | 19 | 167,872 | -2.31% |
| 2026-09-15 | 19.45 | 19.515 | 19.26 | 19.45 | 76,993 | +0.00% |
| 2026-09-14 | 19.43 | 19.71 | 18.98 | 19.45 | 69,892 | +0.46% |
| 2026-09-11 | 19.34 | 19.4 | 19.14 | 19.36 | 91,783 | +0.52% |
| 2026-09-10 | 19.095 | 19.27 | 19.03 | 19.26 | 84,404 | +1.37% |
| 2026-09-09 | 18.89 | 19.02 | 18.62 | 19 | 138,878 | +0.00% |
| 2026-09-08 | 19.31 | 19.45 | 18.99 | 19 | 95,592 | -2.31% |
| 2026-09-04 | 19.29 | 19.55 | 19 | 19.45 | 76,536 | +0.15% |
| 2026-09-03 | 19.49 | 19.76 | 19.22 | 19.42 | 98,628 | +0.36% |
| 2026-09-02 | 19.34 | 19.54 | 19.17 | 19.35 | 107,413 | +0.94% |
| 2026-09-01 | 19.21 | 19.44 | 19.04 | 19.17 | 75,247 | +0.26% |
| 2026-08-31 | 19.22 | 19.275 | 18.3 | 19.12 | 117,866 | -0.62% |
| 2026-08-28 | 18.98 | 19.25 | 18.89 | 19.24 | 94,950 | +1.37% |
| 2026-08-27 | 19.07 | 19.105 | 18.75 | 18.98 | 100,261 | -0.63% |
| 2026-08-26 | 19.16 | 19.29 | 18.71 | 19.1 | 95,954 | -0.16% |
| 2026-08-25 | 18.99 | 19.27 | 18.84 | 19.13 | 120,399 | +0.79% |
| 2026-08-24 | 18.69 | 19.21 | 18.61 | 18.98 | 142,228 | +1.66% |
| 2026-08-21 | 18.67 | 18.85 | 18.51 | 18.67 | 417,270 | +0.00% |
| 2026-08-20 | 18.5 | 18.72 | 18.35 | 18.67 | 110,922 | +0.86% |
| 2026-08-19 | 18.58 | 18.79 | 18.42 | 18.51 | 115,997 | -0.54% |
| 2026-08-18 | 18.62 | 18.76 | 18.49 | 18.61 | 82,511 | +0.81% |
| 2026-08-17 | 18.76 | 19.06 | 18.41 | 18.46 | 89,530 | -1.55% |
| 2026-08-14 | 18.71 | 19.45 | 18.6 | 18.75 | 114,607 | +0.00% |
| 2026-08-13 | 18.73 | 19.01 | 18.57 | 18.75 | 95,141 | +0.54% |
| 2026-08-12 | 18.68 | 18.83 | 18.5 | 18.65 | 119,054 | -0.16% |
| 2026-08-11 | 18.73 | 18.83 | 18.43 | 18.68 | 80,008 | +0.05% |
| 2026-08-10 | 19.25 | 19.25 | 18.63 | 18.67 | 79,032 | -2.96% |
| 2026-08-07 | 19.39 | 19.48 | 19.18 | 19.24 | 98,754 | -1.48% |
| 2026-08-06 | 19.7 | 19.795 | 19.27 | 19.53 | 113,504 | -0.56% |
| 2026-08-05 | 19.6 | 19.72 | 19.4 | 19.64 | 146,393 | +0.92% |
| 2026-08-04 | 19.66 | 19.69 | 19.194 | 19.46 | 289,298 | -1.52% |
| 2026-08-03 | 19.93 | 20.14 | 19.31 | 19.76 | 105,415 | +0.10% |
| 2026-07-31 | 19.78 | 20.1 | 19.24 | 19.74 | 162,519 | +0.88% |
| 2026-07-30 | 19.74 | 20.22 | 19.265 | 19.76 | 201,407 | +2.33% |
| 2026-07-29 | 19.12 | 19.405 | 19.105 | 19.31 | 92,434 | +0.57% |
| 2026-07-28 | 19.15 | 19.46 | 18.95 | 19.2 | 86,259 | +1.53% |
| 2026-07-27 | 18.92 | 19.145 | 18.89 | 18.91 | 83,065 | +0.80% |
| 2026-07-24 | 18.44 | 18.935 | 18.44 | 18.76 | 107,059 | +1.74% |
| 2026-07-23 | 18.17 | 18.46 | 17.97 | 18.44 | 119,826 | +1.49% |
| 2026-07-22 | 18.57 | 18.57 | 18.07 | 18.17 | 75,723 | -2.15% |
| 2026-07-21 | 18.5 | 18.665 | 18.39 | 18.57 | 71,838 | -0.21% |
| 2026-07-20 | 18.68 | 18.82 | 18.6 | 18.61 | 54,707 | -0.53% |
| 2026-07-17 | 18.71 | 19.11 | 18.595 | 18.71 | 75,954 | +0.48% |
| 2026-07-16 | 18.22 | 18.785 | 18.09 | 18.62 | 81,570 | +3.33% |
| 2026-07-15 | 18.75 | 18.75 | 17.972 | 18.02 | 145,401 | -3.94% |
| 2026-07-14 | 18.95 | 19.15 | 18.56 | 18.76 | 200,872 | -1.99% |
| 2026-07-13 | 18.67 | 19.19 | 18.67 | 19.14 | 155,811 | +1.43% |
| 2026-07-10 | 18.95 | 19.18 | 18.45 | 18.87 | 130,058 | -0.05% |
| 2026-07-09 | 18.9 | 19.22 | 18.575 | 18.88 | 198,911 | -0.58% |
| 2026-07-08 | 19.36 | 19.43 | 18.99 | 18.99 | 163,045 | -1.30% |
| 2026-07-07 | 19.16 | 19.525 | 19.145 | 19.24 | 92,350 | +0.89% |
| 2026-07-06 | 19.18 | 19.595 | 18.955 | 19.07 | 97,686 | -1.14% |
| 2026-07-02 | 19.25 | 19.55 | 19.065 | 19.29 | 107,105 | +0.26% |
| 2026-07-01 | 18.96 | 19.35 | 18.74 | 19.24 | 120,147 | +2.01% |
| 2026-06-30 | 18.74 | 18.93 | 18.59 | 18.86 | 116,730 | +0.16% |
| 2026-06-29 | 18.69 | 18.955 | 18.29 | 18.83 | 156,206 | +0.64% |
| 2026-06-26 | 18.2 | 19 | 18.15 | 18.71 | 819,916 | +3.66% |
| 2026-06-25 | 18.17 | 18.3 | 18.015 | 18.05 | 165,428 | -1.20% |
| 2026-06-24 | 18.13 | 18.52 | 18.05 | 18.27 | 141,265 | +0.88% |
| 2026-06-23 | 17.59 | 18.135 | 17.42 | 18.11 | 282,953 | +3.49% |
| 2026-06-22 | 17.43 | 17.83 | 17.43 | 17.5 | 143,299 | +0.06% |
| 2026-06-18 | 17.78 | 17.78 | 17.36 | 17.49 | 207,984 | -0.23% |
| 2026-06-17 | 17.37 | 17.58 | 17.35 | 17.53 | 135,626 | +0.40% |
| 2026-06-16 | 17.34 | 17.58 | 17.275 | 17.46 | 94,462 | +0.69% |
| 2026-06-15 | 17.61 | 17.65 | 17.24 | 17.34 | 80,212 | -1.53% |
| 2026-06-12 | 17.56 | 17.705 | 17.48 | 17.61 | 92,690 | +0.80% |
| 2026-06-11 | 17.47 | 17.64 | 17.46 | 17.47 | 133,131 | -0.06% |
| 2026-06-10 | 17.2 | 17.66 | 17.185 | 17.48 | 116,879 | +2.16% |
| 2026-06-09 | 17.165 | 17.42 | 17.07 | 17.11 | 79,337 | +0.18% |
| 2026-06-08 | 17.13 | 17.29 | 17 | 17.08 | 87,133 | -0.93% |
| 2026-06-05 | 16.73 | 17.405 | 16.73 | 17.24 | 97,085 | +3.11% |
| 2026-06-04 | 16.82 | 17 | 16.64 | 16.72 | 95,492 | +1.09% |
| 2026-06-03 | 16.97 | 16.97 | 16.485 | 16.54 | 176,618 | -2.59% |
| 2026-06-02 | 16.86 | 17.095 | 16.84 | 16.98 | 119,026 | +0.35% |
| 2026-06-01 | 16.85 | 17.05 | 16.59 | 16.92 | 185,005 | -0.29% |
| 2026-05-29 | 17.14 | 17.145 | 16.96 | 16.97 | 162,763 | -0.59% |
| 2026-05-28 | 17.01 | 17.1 | 16.92 | 17.07 | 137,475 | +0.06% |
| 2026-05-27 | 17.36 | 17.475 | 17.01 | 17.06 | 112,108 | -1.73% |
| 2026-05-26 | 17.33 | 17.47 | 17.24 | 17.36 | 144,594 | +0.12% |
| 2026-05-22 | 17.55 | 17.62 | 17.33 | 17.34 | 87,246 | -1.25% |
| 2026-05-21 | 17.39 | 17.58 | 17.32 | 17.56 | 110,467 | +0.69% |
| 2026-05-20 | 17.33 | 17.5 | 17 | 17.44 | 79,877 | +0.23% |
| 2026-05-19 | 17.45 | 17.6 | 17.3 | 17.4 | 103,569 | +0.40% |
| 2026-05-18 | 17.01 | 17.47 | 16.99 | 17.33 | 109,593 | +1.46% |
| 2026-05-15 | 17.14 | 17.385 | 17 | 17.08 | 162,631 | -0.58% |
| 2026-05-14 | 17.12 | 17.288 | 17 | 17.18 | 98,510 | +1.00% |
| 2026-05-13 | 16.94 | 17.11 | 16.72 | 17.01 | 134,774 | +0.53% |