Donegal Group Inc. Class A DGICA
NASDAQ · United States · Finance
$18.17+0.38 (+2.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.17 | +2.14% | $17.68 | $18.19 | $17.68 | 124.82K |
| 2026-09-30 | $17.79 | -1.55% | $17.87 | $18.09 | $17.76 | 143.80K |
| 2026-09-29 | $18.07 | +0.28% | $17.96 | $18.10 | $17.86 | 62.30K |
| 2026-09-28 | $18.02 | -0.39% | $18.08 | $18.17 | $17.80 | 123.70K |
| 2026-09-25 | $18.09 | +0.95% | $17.92 | $18.20 | $17.72 | 160.80K |
| 2026-09-24 | $17.92 | -1.16% | $18.19 | $18.26 | $17.92 | 111.50K |
| 2026-09-23 | $18.13 | -2.42% | $18.53 | $18.56 | $18.12 | 126.60K |
| 2026-09-22 | $18.58 | -0.11% | $18.73 | $18.73 | $18.40 | 106.70K |
| 2026-09-21 | $18.60 | -0.69% | $18.72 | $18.87 | $18.57 | 91.90K |
| 2026-09-18 | $18.73 | -0.74% | $18.84 | $19.00 | $18.50 | 240.00K |
| 2026-09-17 | $18.87 | -0.68% | $19.07 | $19.11 | $18.51 | 126.30K |
| 2026-09-16 | $19.00 | -2.31% | $19.35 | $19.56 | $18.97 | 167.90K |
| 2026-09-15 | $19.45 | 0.00% | $19.45 | $19.52 | $19.26 | 77.00K |
| 2026-09-14 | $19.45 | +0.46% | $19.43 | $19.71 | $18.98 | 69.90K |
| 2026-09-11 | $19.36 | +0.52% | $19.34 | $19.40 | $19.14 | 91.80K |
| 2026-09-10 | $19.26 | +1.37% | $19.10 | $19.27 | $19.03 | 84.40K |
| 2026-09-09 | $19.00 | 0.00% | $18.89 | $19.02 | $18.62 | 138.90K |
| 2026-09-08 | $19.00 | -2.31% | $19.31 | $19.45 | $18.99 | 95.60K |
| 2026-09-04 | $19.45 | +0.15% | $19.29 | $19.55 | $19.00 | 76.50K |
| 2026-09-03 | $19.42 | +0.36% | $19.49 | $19.76 | $19.22 | 98.60K |
| 2026-09-02 | $19.35 | +0.94% | $19.34 | $19.54 | $19.17 | 107.40K |
| 2026-09-01 | $19.17 | +0.26% | $19.21 | $19.44 | $19.04 | 75.20K |
| 2026-08-31 | $19.12 | -0.62% | $19.22 | $19.28 | $18.30 | 117.90K |
| 2026-08-28 | $19.24 | +1.37% | $18.98 | $19.25 | $18.89 | 94.90K |
| 2026-08-27 | $18.98 | -0.63% | $19.07 | $19.11 | $18.75 | 100.30K |
| 2026-08-26 | $19.10 | -0.16% | $19.16 | $19.29 | $18.71 | 96.00K |
| 2026-08-25 | $19.13 | +0.79% | $18.99 | $19.27 | $18.84 | 120.40K |
| 2026-08-24 | $18.98 | +1.66% | $18.69 | $19.21 | $18.61 | 142.10K |
| 2026-08-21 | $18.67 | 0.00% | $18.67 | $18.85 | $18.51 | 417.30K |
| 2026-08-20 | $18.67 | +0.86% | $18.50 | $18.72 | $18.35 | 110.90K |
| 2026-08-19 | $18.51 | -0.54% | $18.58 | $18.79 | $18.42 | 116.00K |
| 2026-08-18 | $18.61 | +0.81% | $18.62 | $18.76 | $18.49 | 82.50K |
| 2026-08-17 | $18.46 | -1.55% | $18.76 | $19.06 | $18.41 | 89.50K |
| 2026-08-14 | $18.75 | 0.00% | $18.71 | $19.45 | $18.60 | 114.60K |
| 2026-08-13 | $18.75 | +0.54% | $18.73 | $19.01 | $18.57 | 95.10K |
| 2026-08-12 | $18.65 | -0.16% | $18.68 | $18.83 | $18.50 | 119.10K |
| 2026-08-11 | $18.68 | +0.05% | $18.73 | $18.83 | $18.43 | 80.00K |
| 2026-08-10 | $18.67 | -2.96% | $19.25 | $19.25 | $18.63 | 79.00K |
| 2026-08-07 | $19.24 | -1.48% | $19.39 | $19.48 | $19.18 | 98.80K |
| 2026-08-06 | $19.53 | -0.56% | $19.70 | $19.80 | $19.27 | 113.50K |
| 2026-08-05 | $19.64 | +0.92% | $19.60 | $19.72 | $19.40 | 146.40K |
| 2026-08-04 | $19.46 | -1.52% | $19.66 | $19.69 | $19.19 | 289.30K |
| 2026-08-03 | $19.76 | +0.10% | $19.93 | $20.14 | $19.31 | 105.40K |
| 2026-07-31 | $19.74 | -0.10% | $19.78 | $20.10 | $19.24 | 162.50K |
| 2026-07-30 | $19.76 | +2.33% | $19.74 | $20.22 | $19.27 | 201.10K |
| 2026-07-29 | $19.31 | +0.57% | $19.12 | $19.41 | $19.11 | 92.40K |
| 2026-07-28 | $19.20 | +1.53% | $19.15 | $19.46 | $18.95 | 86.30K |
| 2026-07-27 | $18.91 | +0.80% | $18.92 | $19.15 | $18.89 | 83.10K |
| 2026-07-24 | $18.76 | +1.74% | $18.44 | $18.94 | $18.44 | 107.10K |
| 2026-07-23 | $18.44 | +1.49% | $18.17 | $18.46 | $17.97 | 119.80K |
| 2026-07-22 | $18.17 | -2.15% | $18.57 | $18.57 | $18.07 | 75.70K |
| 2026-07-21 | $18.57 | -0.21% | $18.50 | $18.67 | $18.39 | 71.80K |
| 2026-07-20 | $18.61 | -0.53% | $18.68 | $18.82 | $18.60 | 54.70K |
| 2026-07-17 | $18.71 | +0.48% | $18.71 | $19.11 | $18.60 | 76.00K |
| 2026-07-16 | $18.62 | +3.33% | $18.22 | $18.79 | $18.09 | 81.60K |
| 2026-07-15 | $18.02 | -3.94% | $18.75 | $18.75 | $17.97 | 145.40K |
| 2026-07-14 | $18.76 | -1.99% | $18.95 | $19.15 | $18.56 | 200.90K |
| 2026-07-13 | $19.14 | +1.43% | $18.67 | $19.19 | $18.67 | 155.80K |
| 2026-07-10 | $18.87 | -0.05% | $18.95 | $19.18 | $18.45 | 130.10K |
| 2026-07-09 | $18.88 | -0.58% | $18.90 | $19.22 | $18.58 | 198.90K |
| 2026-07-08 | $18.99 | -1.30% | $19.36 | $19.43 | $18.99 | 163.00K |
| 2026-07-07 | $19.24 | +0.89% | $19.16 | $19.53 | $19.15 | 92.40K |
| 2026-07-06 | $19.07 | -1.14% | $19.18 | $19.60 | $18.96 | 97.70K |
| 2026-07-02 | $19.29 | +0.26% | $19.25 | $19.55 | $19.07 | 107.10K |
| 2026-07-01 | $19.24 | +2.01% | $18.96 | $19.35 | $18.74 | 120.10K |
| 2026-06-30 | $18.86 | +0.16% | $18.74 | $18.93 | $18.59 | 116.70K |
| 2026-06-29 | $18.83 | +0.64% | $18.69 | $18.96 | $18.29 | 156.20K |
| 2026-06-26 | $18.71 | +3.66% | $18.20 | $19.00 | $18.15 | 819.90K |
| 2026-06-25 | $18.05 | -1.20% | $18.17 | $18.30 | $18.02 | 165.40K |
| 2026-06-24 | $18.27 | +0.88% | $18.13 | $18.52 | $18.05 | 141.30K |
| 2026-06-23 | $18.11 | +3.49% | $17.59 | $18.14 | $17.42 | 283.00K |
| 2026-06-22 | $17.50 | +0.06% | $17.43 | $17.83 | $17.43 | 143.30K |
| 2026-06-18 | $17.49 | -0.23% | $17.78 | $17.78 | $17.36 | 208.00K |
| 2026-06-17 | $17.53 | +0.40% | $17.37 | $17.58 | $17.35 | 135.60K |
| 2026-06-16 | $17.46 | +0.69% | $17.34 | $17.58 | $17.28 | 94.50K |
| 2026-06-15 | $17.34 | -1.53% | $17.61 | $17.65 | $17.24 | 80.20K |
| 2026-06-12 | $17.61 | +0.80% | $17.56 | $17.71 | $17.48 | 92.70K |
| 2026-06-11 | $17.47 | -0.06% | $17.47 | $17.64 | $17.46 | 133.10K |
| 2026-06-10 | $17.48 | +2.16% | $17.20 | $17.66 | $17.19 | 116.90K |
| 2026-06-09 | $17.11 | +0.18% | $17.17 | $17.42 | $17.07 | 79.30K |
| 2026-06-08 | $17.08 | -0.93% | $17.13 | $17.29 | $17.00 | 87.10K |
| 2026-06-05 | $17.24 | +3.11% | $16.73 | $17.41 | $16.73 | 97.10K |
| 2026-06-04 | $16.72 | +1.09% | $16.82 | $17.00 | $16.64 | 95.50K |
| 2026-06-03 | $16.54 | -2.59% | $16.97 | $16.97 | $16.49 | 176.60K |
| 2026-06-02 | $16.98 | +0.35% | $16.86 | $17.10 | $16.84 | 119.00K |
| 2026-06-01 | $16.92 | -0.29% | $16.85 | $17.05 | $16.59 | 185.00K |
| 2026-05-29 | $16.97 | -0.59% | $17.14 | $17.15 | $16.96 | 162.80K |
| 2026-05-28 | $17.07 | +0.06% | $17.01 | $17.10 | $16.92 | 137.50K |
| 2026-05-27 | $17.06 | -1.73% | $17.36 | $17.48 | $17.01 | 112.10K |
| 2026-05-26 | $17.36 | +0.12% | $17.33 | $17.47 | $17.24 | 144.60K |