Donegal Group Inc. (DGICB)
16.12
0.59 (3.80%)
At close: Mar 27, 2025, 3:49 PM
16.86
4.59%
After-hours: Mar 27, 2025, 04:05 PM EDT
DGICB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 0.33 | 2.17% | 397 |
| Mar 25, 2025 | 16.45 | 18.50 | 15.20 | 15.20 | -0.91 | -5.65% | 2,700 |
| Mar 24, 2025 | 15.48 | 16.52 | 15.30 | 16.11 | -0.41 | -2.48% | 3,300 |
| Mar 21, 2025 | 14.36 | 16.52 | 14.36 | 16.52 | 2.02 | 13.93% | 6,530 |
| Mar 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 14.59 | 14.59 | 14.50 | 14.50 | -0.61 | -4.04% | 700 |
| Mar 18, 2025 | 15.15 | 15.44 | 13.84 | 15.11 | -0.34 | -2.20% | 6,118 |
| Mar 17, 2025 | 15.47 | 15.47 | 15.45 | 15.45 | 0.46 | 3.07% | 600 |
| Mar 14, 2025 | 15.06 | 15.28 | 14.99 | 14.99 | 0.39 | 2.67% | 800 |
| Mar 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 14.35 | 15.61 | 14.35 | 14.60 | -1.20 | -7.59% | 2,035 |
| Mar 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 15.73 | 16.10 | 15.00 | 15.80 | 0.20 | 1.28% | 2,629 |
| Mar 6, 2025 | 14.85 | 15.60 | 14.85 | 15.60 | 1.36 | 9.55% | 931 |
| Mar 5, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 0.00 | 0.00% | 11 |
| Mar 4, 2025 | 14.37 | 14.93 | 14.24 | 14.24 | -0.46 | -3.13% | 1,602 |
| Mar 3, 2025 | 14.96 | 15.00 | 14.21 | 14.70 | 0.22 | 1.52% | 4,900 |
| Feb 28, 2025 | 13.95 | 14.48 | 13.95 | 14.48 | -0.15 | -1.03% | 444 |
| Feb 27, 2025 | 14.56 | 14.63 | 14.56 | 14.63 | -0.37 | -2.47% | 517 |
| Feb 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Feb 25, 2025 | 14.00 | 15.00 | 13.99 | 15.00 | 1.00 | 7.14% | 4,300 |
| Feb 24, 2025 | 14.70 | 14.70 | 14.00 | 14.00 | 0.00 | 0.00% | 3,300 |
| Feb 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 52 |
| Feb 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 13.19 | 14.00 | 13.19 | 14.00 | 0.10 | 0.72% | 900 |
| Feb 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00 | 0.00% | 743 |
| Feb 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 0.50 | 3.73% | 743 |
| Feb 4, 2025 | 13.40 | 13.41 | 13.40 | 13.40 | 0.06 | 0.45% | 800 |
| Feb 3, 2025 | 14.45 | 14.70 | 13.34 | 13.34 | -0.46 | -3.33% | 1,347 |
| Jan 31, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | -0.05 | -0.36% | 1,332 |
| Jan 30, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 14.96 | 14.96 | 13.65 | 13.85 | -0.95 | -6.42% | 9,600 |
| Jan 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 0.30 | 2.07% | 701 |
| Jan 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 0 |
| Jan 24, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | -0.50 | -3.33% | 800 |
| Jan 23, 2025 | 14.09 | 15.29 | 13.90 | 15.00 | 0.50 | 3.45% | 5,849 |
| Jan 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 0 |
| Jan 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | -0.38 | -2.55% | 400 |
| Jan 17, 2025 | 13.53 | 14.88 | 13.53 | 14.88 | 0.80 | 5.68% | 800 |
| Jan 16, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 0.13 | 0.93% | 400 |
| Jan 15, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 0.00 | 0.00% | 0 |
| Jan 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | -0.25 | -1.76% | 300 |