Donegal Group Inc. Class B DGICB
NASDAQ · United States · Finance
$16.86-0.48 (-2.77%)
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 | $17.20 | -0.81% | $15.94 | $17.20 | $15.59 | 3.59K |
| 2026-09-30 | $17.34 | +11.65% | $16.46 | $17.35 | $15.10 | 10.10K |
| 2026-09-29 | $15.53 | -6.39% | $16.24 | $16.24 | $15.53 | 4.20K |
| 2026-09-28 | $16.59 | -8.85% | $16.71 | $16.85 | $15.70 | 12.70K |
| 2026-09-25 | $18.20 | +4.54% | $17.43 | $18.20 | $17.25 | 2.20K |
| 2026-09-24 | $17.41 | -10.26% | $17.97 | $17.97 | $17.41 | 1.60K |
| 2026-09-23 | $19.40 | +8.44% | $18.47 | $19.40 | $18.47 | 1.80K |
| 2026-09-22 | $17.89 | -3.71% | $20.59 | $20.59 | $17.63 | 2.80K |
| 2026-09-21 | $18.58 | -11.73% | $19.94 | $19.94 | $18.58 | 2.10K |
| 2026-09-18 | $21.05 | +0.72% | $20.76 | $21.50 | $20.73 | 10.60K |
| 2026-09-17 | $20.90 | -7.32% | $22.98 | $22.98 | $20.90 | 2.20K |
| 2026-09-16 | $22.55 | -9.76% | $23.49 | $23.49 | $22.55 | 1.30K |
| 2026-09-15 | $24.99 | 0.00% | $24.99 | $24.99 | $24.99 | 0 |
| 2026-09-14 | $24.99 | 0.00% | $24.99 | $24.99 | $24.99 | 0 |
| 2026-09-11 | $24.99 | -2.27% | $24.99 | $24.99 | $24.99 | 800 |
| 2026-09-10 | $25.57 | +3.31% | $25.10 | $27.61 | $24.50 | 3.80K |
| 2026-09-09 | $24.75 | 0.00% | $24.75 | $24.75 | $24.75 | 0 |
| 2026-09-08 | $24.75 | 0.00% | $24.75 | $24.75 | $24.75 | 0 |
| 2026-09-04 | $24.75 | +0.81% | $24.75 | $24.75 | $24.75 | 600 |
| 2026-09-03 | $24.55 | +3.19% | $24.55 | $24.55 | $24.55 | 400 |
| 2026-09-02 | $23.79 | +2.68% | $23.79 | $23.79 | $23.79 | 700 |
| 2026-09-01 | $23.17 | 0.00% | $23.17 | $23.17 | $23.17 | 0 |
| 2026-08-31 | $23.17 | 0.00% | $23.17 | $23.17 | $23.17 | 0 |
| 2026-08-28 | $23.17 | 0.00% | $23.17 | $23.17 | $23.17 | 0 |
| 2026-08-27 | $23.17 | -5.97% | $23.17 | $23.17 | $23.17 | 300 |
| 2026-08-26 | $24.64 | +3.92% | $24.64 | $24.64 | $24.64 | 800 |
| 2026-08-25 | $23.71 | 0.00% | $23.71 | $23.71 | $23.71 | 0 |
| 2026-08-24 | $23.71 | -3.97% | $23.71 | $23.71 | $23.71 | 900 |
| 2026-08-21 | $24.69 | +5.97% | $24.75 | $24.75 | $24.69 | 1.50K |
| 2026-08-20 | $23.30 | 0.00% | $23.30 | $23.30 | $23.30 | 0 |
| 2026-08-19 | $23.30 | -5.82% | $23.30 | $23.30 | $23.30 | 600 |
| 2026-08-18 | $24.74 | 0.00% | $24.74 | $24.74 | $24.74 | 0 |
| 2026-08-17 | $24.74 | +2.66% | $24.75 | $24.75 | $24.70 | 4.70K |
| 2026-08-14 | $24.10 | -1.59% | $23.75 | $24.10 | $23.75 | 1.20K |
| 2026-08-13 | $24.49 | +4.21% | $23.00 | $24.49 | $23.00 | 5.40K |
| 2026-08-12 | $23.50 | -2.12% | $23.01 | $23.50 | $23.01 | 800 |
| 2026-08-11 | $24.01 | 0.00% | $24.01 | $24.01 | $24.01 | 0 |
| 2026-08-10 | $24.01 | 0.00% | $24.01 | $24.01 | $24.01 | 0 |
| 2026-08-07 | $24.01 | +3.85% | $23.50 | $24.02 | $23.36 | 1.70K |
| 2026-08-06 | $23.12 | -2.24% | $23.65 | $23.65 | $22.90 | 1.60K |
| 2026-08-05 | $23.65 | +3.28% | $21.00 | $23.65 | $21.00 | 46.10K |
| 2026-08-04 | $22.90 | -0.43% | $22.88 | $22.90 | $22.88 | 3.30K |
| 2026-08-03 | $23.00 | +2.68% | $23.31 | $24.70 | $22.78 | 2.00K |
| 2026-07-31 | $22.40 | +2.28% | $20.50 | $22.40 | $20.50 | 800 |
| 2026-07-30 | $21.90 | 0.00% | $21.90 | $21.90 | $21.90 | 0 |
| 2026-07-29 | $21.90 | +0.23% | $20.92 | $21.90 | $20.92 | 1.00K |
| 2026-07-28 | $21.85 | +1.16% | $21.85 | $21.85 | $21.85 | 1.00K |
| 2026-07-27 | $21.60 | +3.55% | $21.60 | $21.60 | $21.60 | 800 |
| 2026-07-24 | $20.86 | +2.81% | $20.86 | $20.86 | $20.86 | 1.00K |
| 2026-07-23 | $20.29 | -11.71% | $22.60 | $22.60 | $20.28 | 134.00K |
| 2026-07-22 | $22.98 | +5.36% | $23.78 | $23.78 | $21.65 | 15.60K |
| 2026-07-21 | $21.81 | -11.70% | $24.49 | $24.49 | $21.81 | 4.30K |
| 2026-07-20 | $24.70 | +11.51% | $22.46 | $24.70 | $22.46 | 3.30K |
| 2026-07-17 | $22.15 | -3.74% | $22.15 | $22.15 | $22.15 | 1.30K |
| 2026-07-16 | $23.01 | -11.84% | $24.75 | $25.39 | $23.01 | 9.00K |
| 2026-07-15 | $26.10 | -0.19% | $27.69 | $27.69 | $26.10 | 1.20K |
| 2026-07-14 | $26.15 | -2.06% | $24.83 | $29.99 | $24.83 | 5.50K |
| 2026-07-13 | $26.70 | +16.59% | $26.70 | $26.70 | $26.70 | 200 |
| 2026-07-10 | $22.90 | -3.86% | $24.00 | $25.50 | $22.90 | 2.10K |
| 2026-07-09 | $23.82 | 0.00% | $23.82 | $23.82 | $23.82 | 0 |
| 2026-07-08 | $23.82 | -0.54% | $23.82 | $23.82 | $23.82 | 300 |
| 2026-07-07 | $23.95 | -0.21% | $23.95 | $23.95 | $23.95 | 600 |
| 2026-07-06 | $24.00 | +10.19% | $24.00 | $24.00 | $24.00 | 400 |
| 2026-07-02 | $21.78 | 0.00% | $21.78 | $21.78 | $21.78 | 0 |
| 2026-07-01 | $21.78 | 0.00% | $21.78 | $21.78 | $21.78 | 0 |
| 2026-06-30 | $21.78 | -7.71% | $21.78 | $21.78 | $21.78 | 400 |
| 2026-06-29 | $23.60 | -1.67% | $23.60 | $23.60 | $23.60 | 800 |
| 2026-06-26 | $24.00 | 0.00% | $24.00 | $24.00 | $24.00 | 0 |
| 2026-06-25 | $24.00 | +18.05% | $23.69 | $24.00 | $22.22 | 1.30K |
| 2026-06-24 | $20.33 | +1.55% | $21.75 | $21.75 | $20.33 | 900 |
| 2026-06-23 | $20.02 | -4.94% | $22.44 | $22.53 | $20.02 | 6.70K |
| 2026-06-22 | $21.06 | -7.87% | $21.87 | $21.87 | $21.00 | 1.00K |
| 2026-06-18 | $22.86 | +21.53% | $19.25 | $22.86 | $17.77 | 25.70K |
| 2026-06-17 | $18.81 | -20.60% | $21.20 | $21.20 | $18.11 | 18.90K |
| 2026-06-16 | $23.69 | +30.02% | $18.55 | $23.69 | $18.55 | 18.10K |
| 2026-06-15 | $18.22 | 0.00% | $18.22 | $18.22 | $18.22 | 0 |
| 2026-06-12 | $18.22 | 0.00% | $18.22 | $18.22 | $18.22 | 0 |
| 2026-06-11 | $18.22 | -4.86% | $18.22 | $18.22 | $18.22 | 500 |
| 2026-06-10 | $19.15 | 0.00% | $19.15 | $19.15 | $19.15 | 0 |
| 2026-06-09 | $19.15 | 0.00% | $19.15 | $19.15 | $19.15 | 0 |
| 2026-06-08 | $19.15 | 0.00% | $19.15 | $19.15 | $19.15 | 0 |
| 2026-06-05 | $19.15 | 0.00% | $19.15 | $19.15 | $19.15 | 400 |
| 2026-06-04 | $19.15 | +0.10% | $19.15 | $19.15 | $19.15 | 300 |
| 2026-06-03 | $19.13 | +3.91% | $17.92 | $19.13 | $17.92 | 500 |
| 2026-06-02 | $18.41 | 0.00% | $18.41 | $18.41 | $18.41 | 0 |
| 2026-06-01 | $18.41 | -3.86% | $18.01 | $18.41 | $18.00 | 800 |
| 2026-05-29 | $19.15 | 0.00% | $19.15 | $19.15 | $19.15 | 0 |
| 2026-05-28 | $19.15 | +4.70% | $19.00 | $19.15 | $19.00 | 600 |
| 2026-05-27 | $18.29 | 0.00% | $18.29 | $18.29 | $18.29 | 0 |
| 2026-05-26 | $18.29 | -3.48% | $18.71 | $18.71 | $18.25 | 1.90K |