Donegal Group Inc. (DGICA)

AI Score

Unlock

18.14

-0.18 (-0.98%)

At close: Apr 15, 2025, 3:59 PM

18.29

0.86%

After-hours: Apr 15, 2025, 05:30 PM EDT

Donegal Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	18.27	n/a	18.51	n/a	18.10	n/a	18.15	n/a	-0.93%	62,805
Apr 14, 2025	18.10	18.10	18.42	18.42	18.03	18.03	18.32	18.32	1.89%	92,606
Apr 11, 2025	18.16	18.16	18.81	18.81	17.78	17.78	17.98	17.98	-1.26%	53,800
Apr 10, 2025	18.21	18.21	18.44	18.44	17.89	17.89	18.21	18.21	-0.22%	97,700
Apr 9, 2025	17.80	17.80	18.81	18.81	17.64	17.64	18.25	18.25	1.28%	116,200
Apr 8, 2025	18.12	18.12	18.47	18.47	17.71	17.71	18.02	18.02	0.95%	91,900
Apr 7, 2025	18.22	18.22	18.48	18.48	17.63	17.63	17.85	17.85	-4.34%	125,500
Apr 4, 2025	19.39	19.39	19.50	19.50	18.42	18.42	18.66	18.66	-4.75%	111,600
Apr 3, 2025	19.03	19.03	19.68	19.68	19.00	19.00	19.59	19.59	0.31%	89,927
Apr 2, 2025	19.64	19.64	19.64	19.64	19.21	19.21	19.53	19.53	-0.96%	81,300
Apr 1, 2025	19.85	19.85	19.87	19.87	19.48	19.48	19.72	19.72	0.46%	112,147
Mar 31, 2025	19.34	19.34	19.79	19.79	19.33	19.33	19.63	19.63	1.13%	114,035
Mar 28, 2025	19.23	19.23	19.45	19.45	19.10	19.10	19.41	19.41	1.30%	85,277
Mar 27, 2025	18.81	18.81	19.21	19.21	18.64	18.64	19.16	19.16	2.08%	122,238
Mar 26, 2025	18.40	18.40	18.95	18.95	18.35	18.35	18.77	18.77	2.40%	106,873
Mar 25, 2025	18.42	18.42	18.52	18.52	18.23	18.23	18.33	18.33	-0.11%	92,800
Mar 24, 2025	18.30	18.30	18.42	18.42	18.09	18.09	18.35	18.35	0.66%	79,504
Mar 21, 2025	18.37	18.37	18.50	18.50	18.12	18.12	18.23	18.23	-0.92%	162,000
Mar 20, 2025	18.45	18.45	18.49	18.49	18.11	18.11	18.40	18.40	-0.16%	138,400
Mar 19, 2025	18.45	18.45	18.69	18.69	18.09	18.09	18.43	18.43	-0.11%	102,200
Mar 18, 2025	18.55	18.55	18.90	18.90	18.39	18.39	18.45	18.45	-0.54%	142,400
Mar 17, 2025	18.19	18.19	18.55	18.55	17.98	17.98	18.55	18.55	1.92%	131,900
Mar 14, 2025	18.11	18.11	18.26	18.26	18.05	18.05	18.20	18.20	0.39%	70,132
Mar 13, 2025	17.80	17.80	18.25	18.25	17.80	17.80	18.13	18.13	2.37%	167,324
Mar 12, 2025	17.82	17.82	17.93	17.93	17.47	17.47	17.71	17.71	-0.84%	80,127
Mar 11, 2025	17.65	17.65	17.93	17.93	17.52	17.52	17.86	17.86	1.65%	115,500
Mar 10, 2025	17.92	17.92	18.05	18.05	17.55	17.55	17.57	17.57	-1.84%	125,925
Mar 7, 2025	17.97	17.97	18.09	18.09	17.64	17.64	17.90	17.90	-0.50%	165,500
Mar 6, 2025	17.94	17.94	18.06	18.06	17.72	17.72	17.99	17.99	0.28%	113,700
Mar 5, 2025	17.78	17.78	18.14	18.14	17.69	17.69	17.94	17.94	0.73%	143,500
Mar 4, 2025	18.05	18.05	18.11	18.11	17.59	17.59	17.81	17.81	-1.98%	180,600
Mar 3, 2025	17.51	17.51	18.19	18.19	17.31	17.31	18.17	18.17	3.89%	204,449
Feb 28, 2025	17.30	17.30	17.52	17.52	16.86	16.86	17.49	17.49	0.92%	186,027
Feb 27, 2025	17.00	17.00	17.33	17.33	16.71	16.71	17.33	17.33	2.00%	158,100
Feb 26, 2025	16.57	16.57	17.00	17.00	16.10	16.10	16.99	16.99	2.23%	122,200
Feb 25, 2025	15.96	15.96	16.74	16.74	15.26	15.26	16.62	16.62	4.14%	143,000
Feb 24, 2025	15.58	15.58	16.09	16.09	15.58	15.58	15.96	15.96	2.44%	100,100
Feb 21, 2025	15.74	15.74	15.86	15.86	15.52	15.52	15.58	15.58	0.00%	63,036
Feb 20, 2025	15.31	15.31	15.96	15.96	15.05	15.05	15.58	15.58	2.70%	146,801
Feb 19, 2025	15.20	15.20	15.31	15.31	15.06	15.06	15.17	15.17	-0.13%	56,400
Feb 18, 2025	15.21	15.21	15.33	15.33	15.07	15.07	15.19	15.19	-0.13%	54,600
Feb 14, 2025	15.35	15.35	15.35	15.35	15.12	15.12	15.21	15.21	-0.72%	48,000
Feb 13, 2025	15.09	15.09	15.34	15.34	14.99	14.99	15.32	15.32	1.73%	68,105
Feb 12, 2025	15.10	15.10	15.18	15.18	14.93	14.93	15.06	15.06	-0.92%	42,704
Feb 11, 2025	15.04	15.04	15.23	15.23	14.88	14.88	15.20	15.20	1.00%	40,400
Feb 10, 2025	15.09	15.09	15.14	15.14	14.92	14.92	15.05	15.05	0.00%	85,600
Feb 7, 2025	15.31	15.31	15.31	15.31	14.87	14.87	15.05	15.05	-1.57%	54,000
Feb 6, 2025	15.09	15.09	15.29	15.29	14.95	14.95	15.29	15.29	1.59%	65,245
Feb 5, 2025	14.64	14.64	15.05	15.05	14.64	14.64	15.05	15.05	1.83%	52,537
Feb 4, 2025	14.62	14.62	14.83	14.83	14.25	14.25	14.78	14.78	-0.47%	78,800