NASDAQ : DGICB
Donegal Group Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 24.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 729.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Donegal Group Inc. (DGICB) closed at 22.87 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 | 21.49 | 22.87 | 21.49 | 22.87 | 2,056 | -7.84% |
| 2026-10-30 | 21.5 | 24.99 | 21.5 | 24.99 | 872 | +5.44% |
| 2026-10-29 | 23.7 | 23.7 | 23.7 | 23.7 | 5,859 | -8.49% |
| 2026-10-28 | 25.56 | 26 | 22.99 | 25.9 | 7,981 | +1.33% |
| 2026-10-27 | 25.56 | 25.56 | 25.56 | 25.56 | 1,014 | +6.06% |
| 2026-10-26 | 23.95 | 24.64 | 22.55 | 24.1 | 2,012 | +0.46% |
| 2026-10-23 | 23.37 | 23.99 | 23.28 | 23.99 | 2,321 | -0.46% |
| 2026-10-22 | 21.01 | 24.1 | 21.01 | 24.1 | 7,773 | +13.84% |
| 2026-10-21 | 19.51 | 21.17 | 19.51 | 21.17 | 2,756 | +7.46% |
| 2026-10-19 | 19.455 | 19.7 | 19.455 | 19.7 | 922 | +3.20% |
| 2026-10-16 | 19.24 | 19.48 | 19.09 | 19.09 | 1,226 | -0.31% |
| 2026-10-15 | 19.15 | 19.15 | 19.15 | 19.15 | 1,124 | +1.43% |
| 2026-10-14 | 17.75 | 18.88 | 17.75 | 18.88 | 1,814 | +3.00% |
| 2026-10-13 | 18.33 | 18.33 | 18.33 | 18.33 | 1,625 | +5.53% |
| 2026-10-12 | 17.37 | 17.37 | 17.37 | 17.37 | 1,190 | -5.08% |
| 2026-10-09 | 18.3 | 18.3 | 18.3 | 18.3 | 519 | +1.67% |
| 2026-10-08 | 18.12 | 18.12 | 17.95 | 18 | 1,603 | +2.27% |
| 2026-10-07 | 17.49 | 17.611 | 17.49 | 17.6 | 1,374 | +4.94% |
| 2026-10-06 | 16.771 | 16.771 | 16.771 | 16.771 | 894 | -4.11% |
| 2026-10-05 | 17.31 | 17.49 | 16.85 | 17.49 | 1,341 | +5.05% |
| 2026-10-02 | 16.7 | 16.7 | 16.25 | 16.65 | 5,361 | -1.25% |
| 2026-10-01 | 15.94 | 17.35 | 15.59 | 16.86 | 4,594 | -2.77% |
| 2026-09-30 | 16.46 | 17.35 | 15.1 | 17.34 | 10,123 | +11.65% |
| 2026-09-29 | 16.24 | 16.24 | 15.53 | 15.53 | 4,217 | -6.39% |
| 2026-09-28 | 16.71 | 16.845 | 15.695 | 16.59 | 12,706 | -8.85% |
| 2026-09-25 | 17.43 | 18.2 | 17.25 | 18.2 | 2,204 | +4.54% |
| 2026-09-24 | 17.97 | 17.97 | 17.41 | 17.41 | 1,555 | -10.26% |
| 2026-09-23 | 18.47 | 19.4 | 18.47 | 19.4 | 1,780 | +8.44% |
| 2026-09-22 | 20.59 | 20.59 | 17.625 | 17.89 | 2,832 | -3.71% |
| 2026-09-21 | 19.94 | 19.94 | 18.58 | 18.58 | 2,109 | -11.73% |
| 2026-09-18 | 20.76 | 21.5 | 20.73 | 21.05 | 10,561 | +0.72% |
| 2026-09-17 | 22.98 | 22.98 | 20.9 | 20.9 | 2,242 | -7.32% |
| 2026-09-16 | 23.49 | 23.49 | 22.55 | 22.55 | 1,349 | -9.76% |
| 2026-09-11 | 24.99 | 24.99 | 24.99 | 24.99 | 775 | -2.27% |
| 2026-09-10 | 25.1 | 27.61 | 24.5 | 25.57 | 3,790 | +3.31% |
| 2026-09-04 | 24.75 | 24.75 | 24.75 | 24.75 | 577 | +0.81% |
| 2026-09-03 | 24.55 | 24.55 | 24.55 | 24.55 | 439 | +3.19% |
| 2026-09-02 | 23.79 | 23.79 | 23.79 | 23.79 | 715 | +2.66% |
| 2026-08-27 | 23.174 | 23.174 | 23.174 | 23.174 | 258 | -5.95% |
| 2026-08-26 | 24.64 | 24.64 | 24.64 | 24.64 | 761 | +3.92% |
| 2026-08-24 | 23.71 | 23.71 | 23.71 | 23.71 | 947 | -3.97% |
| 2026-08-21 | 24.75 | 24.75 | 24.69 | 24.69 | 1,533 | +5.97% |
| 2026-08-19 | 23.3 | 23.3 | 23.3 | 23.3 | 595 | -5.82% |
| 2026-08-17 | 24.75 | 24.75 | 24.7 | 24.74 | 4,701 | +2.66% |
| 2026-08-14 | 23.75 | 24.1 | 23.75 | 24.1 | 1,226 | -1.59% |
| 2026-08-13 | 23 | 24.49 | 23 | 24.49 | 5,412 | +4.21% |
| 2026-08-12 | 23.01 | 23.5 | 23.01 | 23.5 | 804 | -2.12% |
| 2026-08-07 | 23.5 | 24.02 | 23.36 | 24.01 | 1,709 | +3.85% |
| 2026-08-06 | 23.65 | 23.65 | 22.9 | 23.12 | 1,611 | -2.24% |
| 2026-08-05 | 21 | 23.65 | 21 | 23.65 | 46,150 | +3.28% |
| 2026-08-04 | 22.88 | 22.9 | 22.88 | 22.9 | 3,296 | -0.43% |
| 2026-08-03 | 23.31 | 24.7 | 22.78 | 23 | 1,988 | +2.68% |
| 2026-07-31 | 20.5 | 22.4 | 20.5 | 22.4 | 794 | +3.11% |
| 2026-07-29 | 20.922 | 21.9 | 20.922 | 21.9 | 990 | +0.23% |
| 2026-07-28 | 21.85 | 21.85 | 21.85 | 21.85 | 975 | +1.16% |
| 2026-07-27 | 21.6 | 21.6 | 21.6 | 21.6 | 775 | +3.55% |
| 2026-07-24 | 20.86 | 20.86 | 20.86 | 20.86 | 1,024 | +2.81% |
| 2026-07-23 | 22.6 | 22.6 | 20.28 | 20.29 | 133,977 | -11.71% |
| 2026-07-22 | 23.78 | 23.78 | 21.65 | 22.98 | 15,647 | +5.36% |
| 2026-07-21 | 24.49 | 24.49 | 21.81 | 21.81 | 4,277 | -11.70% |
| 2026-07-20 | 22.46 | 24.7 | 22.46 | 24.7 | 3,333 | +11.51% |
| 2026-07-17 | 22.15 | 22.15 | 22.15 | 22.15 | 1,289 | -3.74% |
| 2026-07-16 | 24.75 | 25.39 | 23.01 | 23.01 | 8,982 | -11.84% |
| 2026-07-15 | 27.69 | 27.69 | 26.1 | 26.1 | 1,238 | -0.19% |
| 2026-07-14 | 24.83 | 29.99 | 24.83 | 26.15 | 5,514 | -2.06% |
| 2026-07-13 | 26.7 | 26.7 | 26.7 | 26.7 | 252 | +16.59% |
| 2026-07-10 | 24 | 25.5 | 22.9 | 22.9 | 2,116 | -3.86% |
| 2026-07-08 | 23.82 | 23.82 | 23.82 | 23.82 | 300 | -0.54% |
| 2026-07-07 | 23.95 | 23.95 | 23.95 | 23.95 | 559 | -0.21% |
| 2026-07-06 | 24 | 24 | 24 | 24 | 432 | +10.19% |
| 2026-06-30 | 21.78 | 21.78 | 21.78 | 21.78 | 383 | -7.71% |
| 2026-06-29 | 23.6 | 23.6 | 23.6 | 23.6 | 764 | -1.67% |
| 2026-06-25 | 23.69 | 24 | 22.215 | 24 | 1,318 | +18.05% |
| 2026-06-24 | 21.75 | 21.75 | 20.33 | 20.33 | 939 | +1.55% |
| 2026-06-23 | 22.44 | 22.53 | 20.02 | 20.02 | 6,683 | -4.94% |
| 2026-06-22 | 21.87 | 21.87 | 21 | 21.06 | 960 | -7.87% |
| 2026-06-18 | 19.25 | 22.86 | 17.765 | 22.86 | 25,699 | +21.53% |
| 2026-06-17 | 21.2 | 21.2 | 18.11 | 18.81 | 18,901 | -20.60% |
| 2026-06-16 | 18.55 | 23.69 | 18.55 | 23.69 | 18,117 | +30.02% |
| 2026-06-11 | 18.22 | 18.22 | 18.22 | 18.22 | 490 | -4.86% |
| 2026-06-05 | 19.15 | 19.15 | 19.15 | 19.15 | 426 | +0.00% |
| 2026-06-04 | 19.15 | 19.15 | 19.15 | 19.15 | 286 | +0.10% |
| 2026-06-03 | 17.92 | 19.13 | 17.92 | 19.13 | 470 | +3.91% |
| 2026-06-01 | 18.01 | 18.41 | 18 | 18.41 | 755 | -3.86% |
| 2026-05-28 | 19 | 19.15 | 19 | 19.15 | 573 | +4.70% |
| 2026-05-26 | 18.71 | 18.71 | 18.25 | 18.29 | 1,913 | -3.48% |
| 2026-05-21 | 18.95 | 18.95 | 18.95 | 18.95 | 342 | -0.99% |
| 2026-05-20 | 19.14 | 19.14 | 19.14 | 19.14 | 546 | +0.05% |
| 2026-05-19 | 19.15 | 19.15 | 19.13 | 19.13 | 349 | +3.29% |
| 2026-05-18 | 19.17 | 19.17 | 18.52 | 18.52 | 1,436 | -3.39% |
| 2026-05-15 | 18.339 | 19.17 | 18.339 | 19.17 | 663 | +2.88% |
| 2026-05-14 | 18.87 | 18.87 | 18.633 | 18.633 | 598 | +5.93% |
| 2026-05-13 | 17.59 | 17.59 | 17.59 | 17.59 | 1,258 | -8.19% |
| 2026-05-12 | 19.44 | 19.44 | 19.16 | 19.16 | 699 | +0.00% |
| 2026-05-11 | 19.16 | 19.16 | 19.16 | 19.16 | 197 | -2.84% |
| 2026-05-07 | 18.71 | 19.72 | 18.71 | 19.72 | 798 | +9.56% |
| 2026-05-06 | 17.259 | 18.6 | 17.259 | 18 | 2,013 | -0.77% |
| 2026-05-05 | 18.14 | 18.14 | 18.14 | 18.14 | 398 | -5.62% |
| 2026-05-04 | 19.22 | 19.22 | 19.22 | 19.22 | 210 | -0.10% |