Donegal Group Inc. (DGICA)
18.80
0.47 (2.56%)
At close: Mar 26, 2025, 1:31 PM
DGICA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 18.42 | 18.52 | 18.23 | 18.33 | -0.02 | -0.11% | 92,753 |
| Mar 24, 2025 | 18.30 | 18.42 | 18.09 | 18.35 | 0.12 | 0.66% | 79,504 |
| Mar 21, 2025 | 18.37 | 18.50 | 18.12 | 18.23 | -0.17 | -0.92% | 162,000 |
| Mar 20, 2025 | 18.45 | 18.49 | 18.11 | 18.40 | -0.03 | -0.16% | 138,400 |
| Mar 19, 2025 | 18.45 | 18.69 | 18.09 | 18.43 | -0.02 | -0.11% | 102,200 |
| Mar 18, 2025 | 18.55 | 18.90 | 18.39 | 18.45 | -0.10 | -0.54% | 142,400 |
| Mar 17, 2025 | 18.19 | 18.55 | 17.98 | 18.55 | 0.35 | 1.92% | 131,900 |
| Mar 14, 2025 | 18.11 | 18.26 | 18.05 | 18.20 | 0.07 | 0.39% | 70,132 |
| Mar 13, 2025 | 17.80 | 18.25 | 17.80 | 18.13 | 0.42 | 2.37% | 167,324 |
| Mar 12, 2025 | 17.82 | 17.93 | 17.47 | 17.71 | -0.15 | -0.84% | 80,127 |
| Mar 11, 2025 | 17.65 | 17.93 | 17.52 | 17.86 | 0.29 | 1.65% | 115,500 |
| Mar 10, 2025 | 17.92 | 18.05 | 17.55 | 17.57 | -0.33 | -1.84% | 125,925 |
| Mar 7, 2025 | 17.97 | 18.09 | 17.64 | 17.90 | -0.09 | -0.50% | 165,500 |
| Mar 6, 2025 | 17.94 | 18.06 | 17.72 | 17.99 | 0.05 | 0.28% | 113,700 |
| Mar 5, 2025 | 17.78 | 18.14 | 17.69 | 17.94 | 0.13 | 0.73% | 143,500 |
| Mar 4, 2025 | 18.05 | 18.11 | 17.59 | 17.81 | -0.36 | -1.98% | 180,600 |
| Mar 3, 2025 | 17.51 | 18.19 | 17.31 | 18.17 | 0.68 | 3.89% | 204,449 |
| Feb 28, 2025 | 17.30 | 17.52 | 16.86 | 17.49 | 0.16 | 0.92% | 186,027 |
| Feb 27, 2025 | 17.00 | 17.33 | 16.71 | 17.33 | 0.34 | 2.00% | 158,100 |
| Feb 26, 2025 | 16.57 | 17.00 | 16.10 | 16.99 | 0.37 | 2.23% | 122,200 |
| Feb 25, 2025 | 15.96 | 16.74 | 15.26 | 16.62 | 0.66 | 4.14% | 143,000 |
| Feb 24, 2025 | 15.58 | 16.09 | 15.58 | 15.96 | 0.38 | 2.44% | 100,100 |
| Feb 21, 2025 | 15.74 | 15.86 | 15.52 | 15.58 | 0.00 | 0.00% | 63,036 |
| Feb 20, 2025 | 15.31 | 15.96 | 15.05 | 15.58 | 0.41 | 2.70% | 146,801 |
| Feb 19, 2025 | 15.20 | 15.31 | 15.06 | 15.17 | -0.02 | -0.13% | 56,400 |
| Feb 18, 2025 | 15.21 | 15.33 | 15.07 | 15.19 | -0.02 | -0.13% | 54,600 |
| Feb 14, 2025 | 15.35 | 15.35 | 15.12 | 15.21 | -0.11 | -0.72% | 48,000 |
| Feb 13, 2025 | 15.09 | 15.34 | 14.99 | 15.32 | 0.26 | 1.73% | 68,105 |
| Feb 12, 2025 | 15.10 | 15.18 | 14.93 | 15.06 | -0.14 | -0.92% | 42,704 |
| Feb 11, 2025 | 15.04 | 15.23 | 14.88 | 15.20 | 0.15 | 1.00% | 40,400 |
| Feb 10, 2025 | 15.09 | 15.14 | 14.92 | 15.05 | 0.00 | 0.00% | 85,600 |
| Feb 7, 2025 | 15.31 | 15.31 | 14.87 | 15.05 | -0.24 | -1.57% | 54,000 |
| Feb 6, 2025 | 15.09 | 15.29 | 14.95 | 15.29 | 0.24 | 1.59% | 65,245 |
| Feb 5, 2025 | 14.64 | 15.05 | 14.64 | 15.05 | 0.27 | 1.83% | 52,537 |
| Feb 4, 2025 | 14.62 | 14.83 | 14.25 | 14.78 | -0.07 | -0.47% | 78,800 |
| Feb 3, 2025 | 14.62 | 14.89 | 14.44 | 14.85 | 0.02 | 0.13% | 106,800 |
| Jan 31, 2025 | 14.54 | 14.94 | 14.54 | 14.83 | 0.23 | 1.58% | 245,000 |
| Jan 30, 2025 | 14.73 | 14.76 | 14.33 | 14.60 | -0.09 | -0.61% | 140,937 |
| Jan 29, 2025 | 14.71 | 14.79 | 14.63 | 14.69 | -0.08 | -0.54% | 138,816 |
| Jan 28, 2025 | 14.80 | 14.84 | 14.57 | 14.77 | -0.06 | -0.40% | 67,700 |
| Jan 27, 2025 | 14.70 | 15.06 | 14.70 | 14.83 | 0.18 | 1.23% | 192,049 |
| Jan 24, 2025 | 14.48 | 14.67 | 14.36 | 14.65 | 0.08 | 0.55% | 75,600 |
| Jan 23, 2025 | 14.33 | 14.57 | 14.31 | 14.57 | 0.29 | 2.03% | 104,400 |
| Jan 22, 2025 | 14.51 | 14.56 | 14.28 | 14.28 | -0.27 | -1.86% | 94,619 |
| Jan 21, 2025 | 14.59 | 14.81 | 14.53 | 14.55 | -0.04 | -0.27% | 75,406 |
| Jan 17, 2025 | 14.68 | 14.79 | 14.48 | 14.59 | -0.03 | -0.21% | 119,141 |
| Jan 16, 2025 | 14.62 | 14.64 | 14.46 | 14.62 | 0.05 | 0.34% | 54,500 |
| Jan 15, 2025 | 14.58 | 14.63 | 14.43 | 14.57 | 0.20 | 1.39% | 66,203 |
| Jan 14, 2025 | 14.28 | 14.39 | 14.17 | 14.37 | 0.04 | 0.28% | 70,100 |
| Jan 13, 2025 | 14.33 | 14.44 | 14.21 | 14.33 | -0.06 | -0.42% | 80,500 |