Donegal Group (DGICA) Historical Prices

Time Period

Events

DGICA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	18.97	19.43	18.51	18.72	18.72	-0.58%	147,346	1.28
Oct 29, 2026	19.17	19.46	18.42	18.83	18.83	+1.07%	154,166	1.35
Oct 28, 2026	18.70	18.86	18.49	18.63	18.63	-1.11%	110,176	0.96
Oct 27, 2026	18.99	18.99	18.51	18.84	18.84	-0.48%	132,005	1.14
Oct 26, 2026	18.67	19.05	18.63	18.93	18.93	+0.58%	79,858	0.69
Oct 23, 2026	19.11	19.14	18.60	18.82	18.82	-2.06%	113,656	0.98
Oct 22, 2026	18.68	19.27	18.39	19.22	19.22	+3.03%	100,593	0.87
Oct 21, 2026	18.77	18.77	18.46	18.65	18.65	-0.64%	90,135	0.78
Oct 20, 2026	18.49	18.87	18.49	18.77	18.77	+1.96%	128,031	1.11
Oct 19, 2026	18.54	18.82	18.35	18.41	18.41	-1.45%	118,833	1.03
Oct 16, 2026	18.48	18.74	18.40	18.68	18.68	+0.92%	61,841	0.54
Oct 15, 2026	18.42	18.76	18.42	18.51	18.51	+1.82%	92,272	0.81
Oct 14, 2026	18.14	18.33	18.00	18.18	18.18	-0.44%	149,454	1.32
Oct 13, 2026	18.27	18.42	18.04	18.26	18.26	+0.16%	109,165	0.97
Oct 12, 2026	18.15	18.34	17.82	18.23	18.23	+0.00%	117,740	1.04
Oct 09, 2026	18.47	18.60	18.19	18.23	18.23	-1.67%	89,167	0.77
Oct 08, 2026	18.21	18.58	17.99	18.54	18.54	+1.76%	125,834	1.09
Oct 07, 2026	18.11	18.39	18.11	18.22	18.22	+0.16%	97,635	0.84
Oct 06, 2026	18.27	18.45	18.17	18.19	18.19	-0.27%	72,611	0.61
Oct 05, 2026	18.22	18.36	18.00	18.24	18.24	-0.16%	93,815	0.79
Oct 02, 2026	18.29	18.45	18.02	18.27	18.27	+0.55%	97,321	0.82
Oct 01, 2026	17.82	18.19	17.68	18.17	18.17	+2.14%	124,815	1.05
Sep 30, 2026	17.87	18.09	17.76	17.79	17.79	-1.55%	143,836	1.23
Sep 29, 2026	17.96	18.10	17.86	18.07	18.07	+0.28%	62,283	0.53
Sep 28, 2026	18.08	18.17	17.80	18.02	18.02	-0.39%	123,730	1.06
Sep 25, 2026	17.92	18.20	17.72	18.09	18.09	+0.95%	160,846	1.38
Sep 24, 2026	18.19	18.26	17.92	17.92	17.92	-1.16%	111,567	0.95
Sep 23, 2026	18.53	18.56	18.12	18.13	18.13	-2.42%	126,596	0.99
Sep 22, 2026	18.73	18.73	18.40	18.58	18.58	-0.11%	106,730	0.83
Sep 21, 2026	18.72	18.87	18.57	18.60	18.60	-0.69%	91,888	0.71
Sep 18, 2026	18.84	19.00	18.50	18.73	18.73	-0.74%	240,013	1.84
Sep 17, 2026	19.07	19.11	18.51	18.87	18.87	-0.68%	126,282	0.97
Sep 16, 2026	19.35	19.56	18.97	19.00	19.00	-2.31%	167,872	1.31
Sep 15, 2026	19.45	19.52	19.26	19.45	19.45	+0.00%	76,993	0.59
Sep 14, 2026	19.43	19.71	18.98	19.45	19.45	+0.46%	69,892	0.53
Sep 11, 2026	19.34	19.40	19.14	19.36	19.36	+0.52%	91,783	0.70
Sep 10, 2026	19.10	19.27	19.03	19.26	19.26	+1.37%	84,404	0.64
Sep 09, 2026	18.89	19.02	18.62	19.00	19.00	+0.00%	138,878	1.06
Sep 08, 2026	19.31	19.45	18.99	19.00	19.00	-2.31%	95,592	0.73
Sep 07, 2026	19.29	19.55	19.00	19.45	19.45	+0.00%	0	0.00
Sep 04, 2026	19.29	19.55	19.00	19.45	19.45	+0.15%	76,536	0.58
Sep 03, 2026	19.49	19.76	19.22	19.42	19.42	+0.36%	96,825	0.73
Sep 02, 2026	19.34	19.54	19.17	19.35	19.35	+0.94%	107,413	0.81
Sep 01, 2026	19.21	19.44	19.04	19.17	19.17	+0.26%	75,247	0.57
Aug 31, 2026	19.22	19.28	18.30	19.12	19.12	-0.62%	117,866	0.88
Aug 28, 2026	18.98	19.25	18.89	19.24	19.24	+1.37%	94,948	0.71
Aug 27, 2026	19.07	19.11	18.75	18.98	18.98	-0.63%	100,261	0.74
Aug 26, 2026	19.16	19.29	18.71	19.10	19.10	-0.16%	95,954	0.70
Aug 25, 2026	18.99	19.27	18.84	19.13	19.13	+0.79%	120,399	0.88
Aug 24, 2026	18.69	19.21	18.61	18.98	18.98	+1.66%	142,228	1.04

Donegal Group historical prices

Donegal Group (DGICA) Historical Prices

Become an Expert with TipRanks Premium