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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	19.53	19.6	19.6	19.77	19.31	135,600
May 01, 2025	19.16	19.36	19.36	19.5	18.95	161,722
April 30, 2025	19.4	19.35	19.17	19.51	19.04	121,442
April 29, 2025	19.39	19.42	19.24	19.55	19.05	125,104
April 28, 2025	18.98	19.43	19.25	19.71	18.97	221,802
April 25, 2025	19.49	19.16	18.98	19.55	18.75	112,500
April 24, 2025	20.15	19.55	19.37	20.51	18.25	208,127
April 23, 2025	18.83	18.55	18.38	18.96	18.34	108,100
April 22, 2025	18.15	18.64	18.64	18.8	18.1	116,800
April 21, 2025	18.28	17.85	17.85	18.48	17.74	76,795
April 17, 2025	18.14	18.24	18.24	18.41	18.04	90,336
April 16, 2025	18.15	18.14	18.17	18.37	18.02	56,953
April 15, 2025	18.27	18.15	18.15	18.51	18.1	64,200
April 14, 2025	18.1	18.32	18.32	18.42	18.03	92,602
April 11, 2025	18.16	17.98	17.98	18.81	17.78	53,800
April 10, 2025	18.21	18.21	18.21	18.44	17.89	97,700
April 09, 2025	17.8	18.25	18.25	18.81	17.64	116,170
April 08, 2025	18.12	18.02	18.02	18.47	17.71	91,900
April 07, 2025	18.22	17.85	17.85	18.48	17.63	125,500
April 04, 2025	19.39	18.66	18.66	19.48	18.48	110,534
April 03, 2025	19.03	19.59	19.59	19.68	19	89,924
April 02, 2025	19.64	19.53	19.53	19.64	19.21	81,279
April 01, 2025	19.85	19.72	19.72	19.87	19.48	112,147
March 31, 2025	19.34	19.63	19.63	19.79	19.33	114,035
March 28, 2025	19.23	19.41	19.41	19.45	19.1	85,277
March 27, 2025	18.81	19.16	19.16	19.21	18.64	122,238
March 26, 2025	18.4	18.77	18.77	18.95	18.35	106,873
March 25, 2025	18.42	18.33	18.33	18.52	18.23	92,800
March 24, 2025	18.3	18.35	18.35	18.42	18.09	79,504
March 21, 2025	18.37	18.23	18.23	18.5	18.12	161,203
March 20, 2025	18.45	18.4	18.4	18.49	18.11	138,400
March 19, 2025	18.45	18.43	18.43	18.69	18.09	102,187
March 18, 2025	18.55	18.45	18.45	18.9	18.39	142,400
March 17, 2025	18.19	18.55	18.55	18.55	17.98	131,900
March 14, 2025	18.11	18.2	18.2	18.26	18.05	70,132
March 13, 2025	17.8	18.13	18.13	18.25	17.8	167,324
March 12, 2025	17.93	17.71	17.71	17.86	17.45	80,127
March 11, 2025	17.65	17.86	17.86	17.93	17.52	115,489
March 10, 2025	17.92	17.57	17.57	18.05	17.55	125,925
March 07, 2025	17.97	17.9	17.9	18.09	17.64	165,474
March 06, 2025	17.94	17.99	17.99	18.06	17.72	113,700
March 05, 2025	17.78	17.94	17.94	18.14	17.69	143,500
March 04, 2025	18.05	17.81	17.81	18.11	17.59	180,600
March 03, 2025	17.51	18.17	18.17	18.19	17.31	204,449
February 28, 2025	17.3	17.49	17.49	17.52	16.86	186,002
February 27, 2025	17	17.33	17.33	17.33	16.71	158,100
February 26, 2025	16.57	16.99	16.99	17	16.1	122,200
February 25, 2025	15.96	16.62	16.62	16.74	15.26	143,000
February 24, 2025	15.58	15.96	15.96	16.09	15.58	100,100
February 21, 2025	15.74	15.58	15.58	15.86	15.52	63,036
February 20, 2025	15.31	15.58	15.58	15.96	15.05	146,801
February 19, 2025	15.2	15.17	15.17	15.31	15.06	56,400
February 18, 2025	15.21	15.19	15.19	15.33	15.07	54,600
February 14, 2025	15.35	15.21	15.21	15.35	15.12	48,000
February 13, 2025	15.09	15.32	15.32	15.34	14.99	68,105
February 12, 2025	15.1	15.06	15.06	15.18	14.93	42,704
February 11, 2025	15.04	15.2	15.2	15.23	14.88	40,375
February 10, 2025	15.09	15.05	15.05	15.14	14.92	85,600
February 07, 2025	15.31	15.05	15.05	15.31	14.87	54,000
February 06, 2025	15.09	15.29	15.29	15.29	14.95	65,245

Donegal Group Inc. (DGICA) NASDAQ