Dark

DGICA
Donegal Group Inc
stock NASDAQ

At Close

Sep 21, 2026 3:59:50 PM EDT

18.58USD-0.801%(-0.15)91,887

14.96Bid 23.61Ask 8.65Spread

Pre-market

0.00USD-100.000%(-18.73)0

After-hours

Sep 18, 2026 4:02:30 PM EDT

18.73USD-0.053%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	19.1100	19.1100	18.580000	18.5800	-0.801%	91,887	0.000%
2026-09-18	18.8400	18.9950	18.500000	18.7300	-0.742%	240,014	-0.801%
2026-09-17	19.0700	19.1100	18.510000	18.8700	-0.684%	126,285	-1.537%
2026-09-16	19.3500	19.5550	18.965000	19.0000	-2.314%	167,873	-2.211%
2026-09-15	19.4500	19.5150	19.260000	19.4500	0.000%	76,993	-4.473%
2026-09-14	19.4300	19.7100	18.980000	19.4500	+0.465%	69,892	-4.473%
2026-09-11	19.3400	19.4000	19.140000	19.3600	+0.519%	91,783	-4.029%
2026-09-10	19.0950	19.2700	19.030000	19.2600	+1.368%	84,405	-3.531%
2026-09-09	18.8900	19.0200	18.620000	19.0000	0.000%	138,879	-2.211%
2026-09-08	19.3100	19.4500	18.990000	19.0000	-2.314%	95,592	-2.211%
2026-09-04	19.2900	19.5500	19.000000	19.4500	+0.154%	76,537	-4.473%
2026-09-03	19.4900	19.7600	19.220000	19.4200	+0.362%	98,628	-4.325%
2026-09-02	19.3400	19.5400	19.170000	19.3500	+0.939%	107,413	-3.979%
2026-09-01	19.2100	19.4400	19.040000	19.1700	+0.262%	75,247	-3.078%
2026-08-31	19.2200	19.2750	18.300000	19.1200	-0.624%	117,867	-2.824%
2026-08-28	18.9800	19.2500	18.890000	19.2400	+1.370%	94,950	-3.430%
2026-08-27	19.0700	19.1050	18.750000	18.9800	-0.628%	100,262	-2.107%
2026-08-26	19.1600	19.2900	18.710000	19.1000	-0.157%	95,955	-2.723%
2026-08-25	18.9900	19.2700	18.840000	19.1300	+0.790%	120,400	-2.875%
2026-08-24	18.6900	19.2100	18.610100	18.9800	+1.660%	142,228	-2.107%
2026-08-21	18.6700	18.8500	18.510000	18.6700	0.000%	417,271	-0.482%
2026-08-20	18.5000	18.7200	18.350000	18.6700	+0.864%	110,923	-0.482%
2026-08-19	18.5800	18.7900	18.420000	18.5100	-0.537%	115,997	+0.378%
2026-08-18	18.6200	18.7600	18.490000	18.6100	+0.813%	82,511	-0.161%
2026-08-17	18.7600	19.0600	18.410000	18.4600	-1.547%	89,530	+0.650%
2026-08-14	18.7100	19.4500	18.600000	18.7500	0.000%	114,608	-0.907%
2026-08-13	18.7300	19.0100	18.570000	18.7500	+0.536%	95,142	-0.907%
2026-08-12	18.6800	18.8300	18.500000	18.6500	-0.161%	119,054	-0.375%
2026-08-11	18.7300	18.8300	18.430000	18.6800	+0.054%	80,009	-0.535%
2026-08-10	19.2500	19.2500	18.630000	18.6700	-2.963%	79,033	-0.482%
2026-08-07	19.3900	19.4800	19.180000	19.2400	-1.485%	98,754	-3.430%
2026-08-06	19.7000	19.7950	19.270000	19.5300	-0.560%	113,504	-4.864%
2026-08-05	19.6000	19.7200	19.400000	19.6400	+0.925%	146,393	-5.397%
2026-08-04	19.6600	19.6899	19.193500	19.4600	-1.518%	289,298	-4.522%
2026-08-03	19.9300	20.1400	19.310000	19.7600	+0.101%	105,413	-5.972%
2026-07-31	19.7800	20.1000	19.240000	19.7400	-0.101%	162,520	-5.876%
2026-07-30	19.7400	20.2200	19.265000	19.7600	+2.330%	201,407	-5.972%
2026-07-29	19.1200	19.4050	19.105000	19.3100	+0.573%	92,434	-3.780%
2026-07-28	19.1500	19.4600	18.950000	19.2000	+1.534%	86,260	-3.229%
2026-07-27	18.9200	19.1450	18.890000	18.9100	+0.800%	83,066	-1.745%
2026-07-24	18.4400	18.9350	18.440000	18.7600	+1.735%	107,060	-0.959%
2026-07-23	18.1700	18.4600	17.970000	18.4400	+1.486%	119,827	+0.759%
2026-07-22	18.5700	18.5700	18.070000	18.1700	-2.154%	75,723	+2.256%
2026-07-21	18.5000	18.6650	18.390000	18.5700	-0.215%	71,839	+0.054%
2026-07-20	18.6800	18.8200	18.600000	18.6100	-0.534%	54,708	-0.161%
2026-07-17	18.7100	19.1100	18.595000	18.7100	+0.483%	75,955	-0.695%
2026-07-16	18.2200	18.7850	18.090000	18.6200	+3.330%	81,570	-0.215%
2026-07-15	18.7500	18.7500	17.972000	18.0200	-3.945%	145,401	+3.108%
2026-07-14	18.9500	19.1500	18.560000	18.7600	-1.985%	200,250	-0.959%
2026-07-13	18.6700	19.1900	18.670000	19.1400	+1.431%	155,811	-2.926%
2026-07-10	18.9500	19.1800	18.450000	18.8700	-0.053%	130,058	-1.537%
2026-07-09	18.9000	19.2200	18.575000	18.8800	-0.579%	198,912	-1.589%
2026-07-08	19.3600	19.4300	18.990000	18.9900	-1.299%	163,045	-2.159%
2026-07-07	19.1600	19.5250	19.145000	19.2400	+0.891%	92,351	-3.430%
2026-07-06	19.1800	19.5950	18.955000	19.0700	-1.140%	97,687	-2.569%
2026-07-02	19.2500	19.5500	19.065000	19.2900	+0.260%	107,106	-3.681%
2026-07-01	18.9600	19.3500	18.740000	19.2400	+2.015%	120,147	-3.430%
2026-06-30	18.7400	18.9300	18.590000	18.8600	+0.159%	116,731	-1.485%
2026-06-29	18.6900	18.9550	18.290000	18.8300	+0.641%	156,206	-1.328%
2026-06-26	18.2000	19.0000	18.150000	18.7100	+3.657%	819,916	-0.695%
2026-06-25	18.1700	18.3000	18.015000	18.0500	-1.204%	165,428	+2.936%
2026-06-24	18.1300	18.5200	18.050000	18.2700	+0.883%	141,265	+1.697%
2026-06-23	17.5900	18.1350	17.420000	18.1100	+3.486%	282,954	+2.595%
2026-06-22	17.4300	17.8300	17.430000	17.5000	+0.057%	143,300	+6.171%
2026-06-18	17.7800	17.7800	17.360000	17.4900	-0.228%	207,985	+6.232%
2026-06-17	17.3700	17.5800	17.350000	17.5300	+0.401%	135,627	+5.990%
2026-06-16	17.3400	17.5800	17.275000	17.4600	+0.692%	94,463	+6.415%
2026-06-15	17.6100	17.6500	17.240000	17.3400	-1.533%	80,213	+7.151%
2026-06-12	17.5600	17.7050	17.480000	17.6100	+0.801%	92,691	+5.508%
2026-06-11	17.4700	17.6400	17.460000	17.4700	-0.057%	133,131	+6.354%
2026-06-10	17.2000	17.6600	17.185000	17.4800	+2.162%	116,879	+6.293%
2026-06-09	17.1650	17.4200	17.070000	17.1100	+0.176%	79,337	+8.591%
2026-06-08	17.1300	17.2899	17.000000	17.0800	-0.928%	87,133	+8.782%
2026-06-05	16.7300	17.4050	16.730000	17.2400	+3.110%	97,086	+7.773%
2026-06-04	16.8200	17.0000	16.640100	16.7200	+1.088%	95,492	+11.124%
2026-06-03	16.9700	16.9700	16.485000	16.5400	-2.591%	176,619	+12.334%
2026-06-02	16.8600	17.0950	16.840000	16.9800	+0.355%	119,027	+9.423%
2026-06-01	16.8500	17.0500	16.590000	16.9200	-0.295%	185,005	+9.811%
2026-05-29	17.1400	17.1450	16.960000	16.9700	-0.586%	162,763	+9.487%
2026-05-28	17.0100	17.1000	16.920000	17.0700	+0.059%	137,476	+8.846%
2026-05-27	17.3600	17.4750	17.010000	17.0600	-1.728%	112,109	+8.910%
2026-05-26	17.3300	17.4700	17.240000	17.3600	+0.115%	144,594	+7.028%
2026-05-22	17.5500	17.6200	17.330000	17.3400	-1.253%	87,246	+7.151%
2026-05-21	17.3900	17.5800	17.320000	17.5600	+0.688%	110,468	+5.809%
2026-05-20	17.3300	17.5000	17.000000	17.4400	+0.230%	79,877	+6.537%
2026-05-19	17.4500	17.6000	17.300000	17.4000	+0.404%	103,569	+6.782%
2026-05-18	17.0100	17.4700	16.990000	17.3300	+1.464%	109,593	+7.213%
2026-05-15	17.1400	17.3850	17.000000	17.0800	-0.582%	162,631	+8.782%
2026-05-14	17.1200	17.2875	17.000000	17.1800	+0.999%	98,510	+8.149%
2026-05-13	16.9400	17.1100	16.720000	17.0100	+0.532%	134,775	+9.230%
2026-05-12	17.0500	17.1250	16.875000	16.9200	-1.284%	124,823	+9.811%
2026-05-11	17.2000	17.3100	17.030000	17.1400	-0.407%	120,277	+8.401%
2026-05-08	17.1000	17.2500	16.860000	17.2100	-0.058%	104,686	+7.960%
2026-05-07	16.8400	17.2950	16.710000	17.2200	+3.860%	193,400	+7.898%
2026-05-06	16.6400	16.7200	16.570000	16.5800	+0.302%	102,791	+12.063%
2026-05-05	16.3900	16.5850	16.230000	16.5300	+1.287%	114,349	+12.402%
2026-05-04	16.3100	16.6700	16.110000	16.3200	-0.548%	143,379	+13.848%
2026-05-01	16.6200	16.7000	16.290000	16.4100	-2.438%	179,673	+13.224%
2026-04-30	16.7000	17.4100	16.440000	16.8200	-4.594%	179,657	+10.464%
2026-04-29	17.8700	17.9300	17.570000	17.6300	-2.056%	96,540	+5.389%
2026-04-28	17.7600	18.0400	17.760000	18.0000	+1.466%	116,980	+3.222%
2026-04-27	17.6200	17.9200	17.620000	17.7400	+0.056%	71,477	+4.735%
2026-04-24	17.6000	17.9099	17.350100	17.7300	-0.056%	78,311	+4.794%
2026-04-23	17.4000	17.7900	17.370000	17.7400	+1.954%	54,662	+4.735%
2026-04-22	17.5100	17.6000	17.350000	17.4000	-0.685%	73,144	+6.782%
2026-04-21	17.5300	17.6900	17.465000	17.5200	-0.737%	81,390	+6.050%
2026-04-20	17.8500	18.0000	17.632000	17.6500	-1.120%	88,723	+5.269%
2026-04-17	17.4200	17.9400	17.420000	17.8500	+3.299%	107,978	+4.090%
2026-04-16	17.2000	17.3700	17.200000	17.2800	+0.465%	67,623	+7.523%
2026-04-15	17.1500	17.3300	17.140000	17.2000	+0.292%	100,572	+8.023%
2026-04-14	17.3000	17.3500	17.105000	17.1500	-0.867%	115,448	+8.338%
2026-04-13	17.1600	17.3300	17.155000	17.3000	0.000%	101,525	+7.399%
2026-04-10	17.4900	17.5400	17.210000	17.3000	-1.312%	94,577	+7.399%
2026-04-09	17.3200	17.6600	17.320000	17.5300	+0.458%	93,883	+5.990%
2026-04-08	17.3000	17.4700	17.210000	17.4500	+1.928%	130,859	+6.476%
2026-04-07	17.1400	17.2600	17.070000	17.1200	-0.696%	122,206	+8.528%
2026-04-06	17.1600	17.3000	17.100000	17.2400	-0.116%	87,081	+7.773%
2026-04-02	16.9500	17.3700	16.910000	17.2600	+1.649%	82,256	+7.648%
2026-04-01	17.1500	17.3900	16.960000	16.9800	-1.164%	111,571	+9.423%
2026-03-31	17.2300	17.2600	16.990000	17.1800	+0.233%	139,220	+8.149%
2026-03-30	16.8500	17.1600	16.850000	17.1400	+1.842%	97,178	+8.401%
2026-03-27	17.0900	17.1050	16.800000	16.8300	-1.923%	66,078	+10.398%
2026-03-26	16.9000	17.1700	16.900000	17.1600	+0.823%	116,501	+8.275%
2026-03-25	17.3300	17.3800	16.980000	17.0200	-1.333%	81,702	+9.166%
2026-03-24	17.1700	17.4200	17.150000	17.2500	+0.232%	130,230	+7.710%
2026-03-23	17.1300	17.3100	16.977300	17.2100	+2.015%	105,548	+7.960%
2026-03-20	16.9300	17.2500	16.640000	16.8700	-0.118%	257,675	+10.136%
2026-03-19	16.7700	17.0000	16.710000	16.8900	+0.237%	116,279	+10.006%
2026-03-18	17.2200	17.3701	16.800000	16.8500	-2.657%	129,468	+10.267%
2026-03-17	17.0500	17.4750	17.025000	17.3100	+1.943%	201,857	+7.337%
2026-03-16	17.1300	17.3100	16.970000	16.9800	+0.059%	365,603	+9.423%
2026-03-13	16.7600	17.0000	16.690000	16.9700	+1.313%	124,669	+9.487%
2026-03-12	16.5000	16.8700	16.430000	16.7500	+0.359%	100,663	+10.925%
2026-03-11	16.8500	16.9100	16.660000	16.6900	-1.476%	117,507	+11.324%
2026-03-10	17.1300	17.2400	16.895000	16.9400	-0.294%	107,884	+9.681%
2026-03-09	17.3000	17.3200	16.845000	16.9900	-3.025%	169,230	+9.358%
2026-03-06	17.3400	17.5300	17.020000	17.5200	-0.398%	94,411	+6.050%
2026-03-05	17.6200	17.8250	17.390000	17.5900	-1.124%	100,438	+5.628%
2026-03-04	17.7500	17.8800	17.660000	17.7900	+0.282%	83,565	+4.441%
2026-03-03	17.5300	17.7700	17.300000	17.7400	+0.283%	101,927	+4.735%
2026-03-02	17.5000	17.8500	17.390000	17.6900	+0.397%	83,722	+5.031%
2026-02-27	17.5300	17.7250	17.400000	17.6200	-0.452%	107,581	+5.448%
2026-02-26	17.6600	17.8500	17.605000	17.7000	+0.057%	117,411	+4.972%
2026-02-25	17.4600	17.7500	17.370000	17.6900	+1.433%	85,569	+5.031%
2026-02-24	17.0600	17.5000	16.900000	17.4400	+2.347%	174,257	+6.537%
2026-02-23	17.3300	17.5700	17.030000	17.0400	-2.013%	192,873	+9.038%
2026-02-20	17.6200	17.7100	17.190000	17.3900	-0.968%	251,489	+6.843%
2026-02-19	17.0800	17.9970	16.500100	17.5600	-5.642%	197,570	+5.809%
2026-02-18	18.9300	18.9300	18.420000	18.6100	-1.742%	98,467	-0.161%
2026-02-17	18.8200	19.2500	18.660000	18.9400	+1.283%	133,006	-1.901%
2026-02-13	18.7900	18.8900	18.320000	18.7000	+0.161%	120,590	-0.642%
2026-02-12	18.7300	18.9000	18.470000	18.6700	+0.054%	122,099	-0.482%
2026-02-11	18.8200	18.8200	18.380000	18.6600	-0.480%	65,115	-0.429%
2026-02-10	18.6400	18.8800	18.580000	18.7500	+0.375%	78,708	-0.907%
2026-02-09	19.0200	19.0400	18.460000	18.6800	-1.581%	169,379	-0.535%
2026-02-06	19.3200	19.4099	18.920000	18.9800	-0.939%	124,562	-2.107%
2026-02-05	18.9500	19.2700	18.500000	19.1600	+1.215%	105,345	-3.027%
2026-02-04	18.9100	19.2100	18.743800	18.9300	+0.691%	84,806	-1.849%
2026-02-03	18.7700	19.1700	18.640000	18.8000	-0.739%	119,328	-1.170%
2026-02-02	18.6800	19.1300	18.578700	18.9400	+1.446%	177,347	-1.901%
2026-01-30	18.4100	18.6800	18.260000	18.6700	+1.192%	146,826	-0.482%
2026-01-29	18.1800	18.4600	18.150000	18.4500	+1.597%	86,445	+0.705%
2026-01-28	18.2767	18.3650	18.030000	18.1600	-0.055%	80,890	+2.313%
2026-01-27	18.4100	18.4600	18.070000	18.1700	-1.837%	97,209	+2.256%
2026-01-26	18.2300	18.7200	18.230000	18.5100	+1.092%	113,753	+0.378%
2026-01-23	18.7400	18.8100	18.260000	18.3100	-2.762%	75,320	+1.475%
2026-01-22	18.5600	18.8800	18.450000	18.8300	+1.400%	152,382	-1.328%
2026-01-21	19.0200	19.4800	18.550000	18.5700	-2.520%	130,873	+0.054%
2026-01-20	19.3000	19.6200	19.030000	19.0500	-2.057%	164,821	-2.467%
2026-01-16	19.5200	19.6250	19.360000	19.4500	-0.664%	94,383	-4.473%
2026-01-15	19.4100	19.7062	19.410000	19.5800	+0.565%	119,417	-5.107%
2026-01-14	19.4400	19.8000	19.260000	19.4700	+0.933%	110,493	-4.571%
2026-01-13	19.8600	20.0416	19.160000	19.2900	-2.821%	100,689	-3.681%
2026-01-12	19.7600	19.8700	19.300000	19.8500	+0.303%	89,067	-6.398%
2026-01-09	20.1800	20.1800	19.780000	19.7900	-2.030%	120,378	-6.114%
2026-01-08	19.7800	20.3000	19.780000	20.2000	+2.123%	112,249	-8.020%
2026-01-07	19.6400	19.8400	19.480000	19.7800	+0.764%	129,383	-6.067%
2026-01-06	19.3700	19.7850	19.110000	19.6300	+1.290%	158,588	-5.349%
2026-01-05	19.4300	19.6400	19.340000	19.3800	-0.257%	96,944	-4.128%
2026-01-02	19.9800	20.2550	19.370000	19.4300	-2.753%	84,405	-4.375%
2025-12-31	20.1700	20.2150	19.900000	19.9800	-0.349%	67,696	-7.007%
2025-12-30	19.9500	20.1500	19.890000	20.0500	-0.546%	65,848	-7.332%
2025-12-29	20.1300	20.2600	19.900000	20.1600	+0.199%	117,398	-7.837%
2025-12-26	20.1600	20.4200	20.030000	20.1200	-0.593%	73,068	-7.654%
2025-12-24	20.1750	20.3100	20.175000	20.2400	+0.447%	36,809	-8.202%
2025-12-23	20.2600	20.3300	20.150000	20.1500	-0.494%	87,473	-7.792%
2025-12-22	20.4300	20.5700	20.200000	20.2500	-1.364%	117,405	-8.247%
2025-12-19	20.8300	21.0600	20.500000	20.5300	-2.005%	150,101	-9.498%
2025-12-18	20.7500	21.0100	20.550000	20.9500	+1.159%	86,482	-11.313%
2025-12-17	20.6100	20.7200	20.520000	20.7100	+0.388%	77,441	-10.285%
2025-12-16	20.5700	20.7800	20.480000	20.6300	+0.389%	102,069	-9.937%
2025-12-15	20.4800	20.5850	20.210000	20.5500	+0.933%	124,033	-9.586%
2025-12-12	20.2700	20.4100	20.000000	20.3600	+0.593%	161,299	-8.743%
2025-12-11	20.1900	20.4500	19.980000	20.2400	+0.747%	120,630	-8.202%
2025-12-10	19.9100	20.2400	19.400000	20.0900	+1.209%	194,804	-7.516%
2025-12-09	19.5900	19.8800	19.590000	19.8500	+1.691%	113,092	-6.398%
2025-12-08	19.3800	19.6300	19.260000	19.5200	+0.774%	113,621	-4.816%
2025-12-05	19.6500	19.7450	19.300000	19.3700	-1.325%	95,857	-4.078%
2025-12-04	20.0300	20.3110	19.620000	19.6300	-1.505%	128,431	-5.349%
2025-12-03	19.8700	20.1150	19.600000	19.9300	+0.302%	110,482	-6.774%
2025-12-02	20.0700	20.0700	19.800000	19.8700	-0.947%	111,380	-6.492%
2025-12-01	20.1100	20.3400	20.025000	20.0600	-0.348%	166,354	-7.378%
2025-11-28	20.6000	20.6000	20.010000	20.1300	-1.805%	65,558	-7.700%
2025-11-26	20.0900	20.5200	19.515400	20.5000	+1.990%	139,145	-9.366%
2025-11-25	20.0100	20.3800	19.880000	20.1000	+1.158%	127,784	-7.562%
2025-11-24	19.7500	19.9300	19.510000	19.8700	+0.608%	99,130	-6.492%
2025-11-21	19.4500	19.9015	19.415000	19.7500	+1.282%	97,478	-5.924%
2025-11-20	19.5600	19.7100	19.340000	19.5000	-0.154%	134,860	-4.718%
2025-11-19	19.8500	19.9400	19.420000	19.5300	-1.859%	127,087	-4.864%
2025-11-18	19.7900	19.9600	19.715000	19.9000	+0.607%	92,806	-6.633%
2025-11-17	19.9300	20.2750	19.760000	19.7800	-1.001%	120,879	-6.067%
2025-11-14	19.9400	20.0599	19.585000	19.9800	+0.452%	141,096	-7.007%
2025-11-13	19.7700	19.9000	19.420000	19.8900	+0.556%	124,217	-6.586%
2025-11-12	19.5400	19.9990	19.430000	19.7800	+0.253%	92,729	-6.067%
2025-11-11	19.4900	19.7500	19.470000	19.7300	+1.440%	86,190	-5.829%
2025-11-10	19.2600	19.5400	18.900000	19.4500	+1.091%	89,093	-4.473%
2025-11-07	19.1700	19.3300	18.995000	19.2400	+1.104%	113,077	-3.430%
2025-11-06	19.3700	19.3800	19.010000	19.0300	-1.194%	91,073	-2.365%
2025-11-05	18.8300	19.2650	18.755000	19.2600	+2.284%	157,562	-3.531%
2025-11-04	18.4900	18.8750	18.490000	18.8300	+1.784%	116,281	-1.328%
2025-11-03	18.4700	18.6700	18.125000	18.5000	-1.333%	139,122	+0.432%
2025-10-31	18.3800	18.7850	18.260000	18.7500	+2.013%	105,135	-0.907%
2025-10-30	18.5900	18.8884	18.076500	18.3800	-1.130%	125,718	+1.088%
2025-10-29	18.8600	19.0900	18.550000	18.5900	-2.055%	110,527	-0.054%
2025-10-28	19.2700	19.2700	18.830000	18.9800	-1.505%	94,176	-2.107%
2025-10-27	19.1100	19.3050	19.045000	19.2700	+0.837%	110,980	-3.581%
2025-10-24	19.3500	19.4900	19.090000	19.1100	-1.036%	81,092	-2.773%
2025-10-23	19.3700	19.4300	19.240300	19.3100	-0.155%	151,555	-3.780%
2025-10-22	19.2900	19.3499	19.000000	19.3400	+0.155%	96,739	-3.930%
2025-10-21	19.1700	19.3500	19.010100	19.3100	+0.836%	106,138	-3.780%
2025-10-20	19.2000	19.2000	19.000000	19.1500	-0.104%	74,460	-2.977%
2025-10-17	19.2100	19.4700	19.140000	19.1700	-0.208%	155,198	-3.078%
2025-10-16	19.4400	19.4400	19.046000	19.2100	-0.979%	164,092	-3.280%
2025-10-15	19.4700	19.7640	19.037600	19.4000	-0.206%	147,044	-4.227%
2025-10-14	18.7600	19.4950	18.670000	19.4400	+3.185%	139,969	-4.424%
2025-10-13	19.1800	19.2750	18.710000	18.8400	-1.206%	166,696	-1.380%
2025-10-10	19.3000	19.4250	19.010000	19.0700	-0.574%	97,510	-2.569%
2025-10-09	19.5100	19.5550	19.091500	19.1800	-1.591%	92,696	-3.128%
2025-10-08	19.6800	19.7100	19.480000	19.4900	-0.915%	92,830	-4.669%
2025-10-07	19.4500	19.6700	19.420000	19.6700	+1.079%	101,357	-5.541%
2025-10-06	19.3800	19.7115	19.310000	19.4600	+0.777%	99,897	-4.522%
2025-10-03	19.2850	19.5100	19.130000	19.3100	+0.573%	98,545	-3.780%
2025-10-02	19.1700	19.3150	19.040000	19.2000	-0.260%	117,509	-3.229%
2025-10-01	19.3900	19.5300	19.210000	19.2500	-0.722%	151,080	-3.481%
2025-09-30	19.1600	19.4900	19.060000	19.3900	+0.884%	156,735	-4.177%
2025-09-29	19.4300	19.4350	19.150000	19.2200	-1.132%	128,698	-3.330%
2025-09-26	18.9900	19.4400	18.990000	19.4400	+2.424%	123,106	-4.424%
2025-09-25	19.1700	19.3800	18.865000	18.9800	-0.732%	90,860	-2.107%
2025-09-24	19.2400	19.4000	19.040000	19.1200	-0.675%	95,728	-2.824%
2025-09-23	19.3500	19.5400	19.210000	19.2500	-0.568%	93,699	-3.481%
2025-09-22	19.3300	19.4599	19.011300	19.3600	+0.155%	140,412	-4.029%
2025-09-19	19.5900	19.5900	19.020000	19.3300	-0.923%	476,962	-3.880%
2025-09-18	19.0700	19.5700	18.930000	19.5100	+1.880%	100,506	-4.767%
2025-09-17	19.0900	19.4850	19.072900	19.1500	+0.578%	101,645	-2.977%
2025-09-16	19.2300	19.2300	18.900000	19.0400	-1.040%	102,601	-2.416%
2025-09-15	19.5000	19.6900	19.152500	19.2400	-1.232%	215,933	-3.430%
2025-09-12	19.7100	19.7100	19.450000	19.4800	-1.217%	128,398	-4.620%
2025-09-11	19.1500	19.7400	19.095100	19.7200	+3.246%	118,655	-5.781%
2025-09-10	19.1800	19.2700	18.710000	19.1000	-0.934%	168,682	-2.723%
2025-09-09	19.3300	19.5050	19.100000	19.2800	-0.052%	150,664	-3.631%
2025-09-08	18.9600	19.3100	18.690000	19.2900	+2.280%	200,331	-3.681%
2025-09-05	19.5500	19.5500	18.770000	18.8600	-3.133%	146,018	-1.485%
2025-09-04	18.5000	19.4900	18.500000	19.4700	+5.873%	295,522	-4.571%
2025-09-03	18.3100	18.5300	18.195000	18.3900	+0.218%	187,629	+1.033%
2025-09-02	18.2700	18.3900	17.800000	18.3500	+2.571%	270,971	+1.253%
2025-08-29	17.6900	17.9100	17.690000	17.8900	+1.245%	112,432	+3.857%
2025-08-28	17.5200	17.7100	17.380000	17.6700	+0.626%	107,229	+5.150%
2025-08-27	17.3300	17.5700	17.320000	17.5600	+0.862%	90,240	+5.809%
2025-08-26	17.4900	17.4900	17.310000	17.4100	0.000%	118,004	+6.720%
2025-08-25	17.5500	17.6350	17.320000	17.4100	-1.023%	77,768	+6.720%
2025-08-22	17.5600	17.7900	17.470000	17.5900	+0.400%	106,491	+5.628%
2025-08-21	17.5100	17.6650	17.390000	17.5200	-0.171%	82,282	+6.050%
2025-08-20	17.3800	17.7050	17.380000	17.5500	+0.920%	110,852	+5.869%
2025-08-19	17.1200	17.4850	17.120000	17.3900	+1.636%	118,486	+6.843%
2025-08-18	17.2900	17.3200	17.050000	17.1100	-1.554%	109,072	+8.591%
2025-08-15	17.6200	17.7500	17.220000	17.3800	-0.742%	435,508	+6.904%
2025-08-14	17.6100	17.6900	17.460000	17.5100	-0.681%	115,791	+6.111%
2025-08-13	17.4800	17.7050	17.345000	17.6300	+1.089%	133,823	+5.389%
2025-08-12	17.2000	17.4741	17.140000	17.4400	+1.750%	134,109	+6.537%
2025-08-11	16.8700	17.2750	16.560000	17.1400	+1.300%	244,383	+8.401%
2025-08-08	16.7600	17.0600	16.540000	16.9200	+0.356%	156,022	+9.811%
2025-08-07	17.0200	17.1150	16.780000	16.8600	-1.230%	166,576	+10.202%
2025-08-06	16.9700	17.1200	16.870000	17.0700	+0.412%	125,720	+8.846%
2025-08-05	17.0300	17.2099	16.960000	17.0000	+0.177%	119,792	+9.294%
2025-08-04	16.8000	17.0100	16.691900	16.9700	+1.313%	127,700	+9.487%
2025-08-01	16.9600	17.1588	16.514000	16.7500	-2.332%	227,631	+10.925%
2025-07-31	17.3000	17.6100	17.120000	17.1500	-1.039%	156,009	+8.338%
2025-07-30	17.4500	17.6700	17.263100	17.3300	-0.631%	134,403	+7.213%
2025-07-29	17.7800	17.7800	17.320000	17.4400	-1.580%	192,550	+6.537%
2025-07-28	17.4000	17.9600	17.230000	17.7200	+2.074%	267,662	+4.853%
2025-07-25	17.4000	17.4750	17.170000	17.3600	-0.115%	200,734	+7.028%
2025-07-24	18.6100	18.6900	17.170000	17.3800	-6.156%	247,602	+6.904%
2025-07-23	18.3600	18.5750	18.080600	18.5200	+1.092%	145,452	+0.324%
2025-07-22	18.2800	18.4100	18.240000	18.3200	+0.219%	80,133	+1.419%
2025-07-21	18.3400	18.4935	18.235000	18.2800	-0.327%	96,381	+1.641%
2025-07-18	18.5400	18.6655	18.260000	18.3400	-0.865%	100,542	+1.309%
2025-07-17	18.4100	18.5699	18.336000	18.5000	0.000%	102,562	+0.432%
2025-07-16	18.4800	18.6000	18.320000	18.5000	+0.817%	138,346	+0.432%
2025-07-15	18.6900	18.6900	18.310000	18.3500	-2.238%	152,517	+1.253%
2025-07-14	18.2900	18.7900	18.290000	18.7700	+2.681%	127,105	-1.012%
2025-07-11	18.6100	18.8000	18.170000	18.2800	-1.931%	143,471	+1.641%
2025-07-10	18.6700	18.7585	18.260000	18.6400	-0.481%	147,511	-0.322%
2025-07-09	18.9900	18.9900	18.600000	18.7300	-0.742%	87,015	-0.801%
2025-07-08	19.0400	19.2100	18.750000	18.8700	-0.841%	183,869	-1.537%
2025-07-07	19.3200	19.4000	18.900000	19.0300	-1.603%	170,635	-2.365%
2025-07-03	19.0500	19.3500	18.945000	19.3400	+2.166%	108,714	-3.930%
2025-07-02	19.6500	19.6500	18.675000	18.9300	-3.171%	201,307	-1.849%
2025-07-01	20.0100	20.0100	19.450000	19.5500	-2.372%	204,672	-4.962%
2025-06-30	19.9400	20.1700	19.770400	20.0250	+0.426%	232,217	-7.216%
2025-06-27	19.7500	20.1000	19.600000	19.9400	+1.270%	695,692	-6.820%
2025-06-26	19.5000	19.7350	19.350000	19.6900	+0.871%	119,291	-5.637%
2025-06-25	19.3600	19.6099	19.122200	19.5200	+0.879%	216,853	-4.816%
2025-06-24	19.5900	19.6900	19.330000	19.3500	-1.175%	112,686	-3.979%
2025-06-23	19.0700	19.6050	19.070000	19.5800	+2.674%	179,482	-5.107%
2025-06-20	19.1300	19.4050	19.030000	19.0700	+0.580%	233,565	-2.569%
2025-06-18	19.0800	19.3300	18.960000	18.9600	-0.629%	233,887	-2.004%
2025-06-17	19.0900	19.2850	19.000000	19.0800	-0.366%	116,190	-2.621%
2025-06-16	18.9500	19.7400	18.950000	19.1500	+1.618%	259,643	-2.977%
2025-06-13	19.2200	19.4944	18.830000	18.8450	-2.459%	100,781	-1.406%
2025-06-12	19.0100	19.3350	18.960000	19.3200	+1.364%	92,231	-3.830%
2025-06-11	19.0000	19.1600	18.960000	19.0600	+0.474%	119,900	-2.518%
2025-06-10	19.3000	19.6521	18.855000	18.9700	-2.014%	126,017	-2.056%
2025-06-09	19.5400	20.0200	18.930000	19.3600	-0.616%	160,916	-4.029%
2025-06-06	19.7100	19.9900	19.380000	19.4800	-0.460%	85,219	-4.620%
2025-06-05	19.4800	20.0900	19.270000	19.5700	+0.436%	104,625	-5.059%
2025-06-04	20.0100	20.2850	19.470000	19.4850	-2.282%	106,257	-4.645%
2025-06-03	20.3100	20.3100	19.930000	19.9400	-2.159%	87,909	-6.820%
2025-06-02	20.2100	20.4100	20.100000	20.3800	+0.891%	157,141	-8.832%
2025-05-30	20.1700	20.6900	19.500000	20.2000	+0.149%	134,277	-8.020%
2025-05-29	20.0200	20.1700	19.860000	20.1700	+0.800%	76,343	-7.883%
2025-05-28	20.2200	20.3850	19.970000	20.0100	-1.380%	72,967	-7.146%
2025-05-27	19.9300	20.4000	19.840000	20.2900	+2.734%	138,725	-8.428%
2025-05-23	19.7500	19.8900	19.503100	19.7500	-0.654%	82,065	-5.924%
2025-05-22	20.3500	20.3500	19.875000	19.8800	-2.740%	116,147	-6.539%
2025-05-21	20.4600	20.8103	20.190000	20.4400	-0.825%	84,987	-9.100%
2025-05-20	20.8900	21.1200	20.460000	20.6100	-1.198%	101,513	-9.850%
2025-05-19	20.6600	20.8993	20.545500	20.8600	+0.968%	110,568	-10.930%
2025-05-16	20.4100	20.8503	20.225000	20.6600	+1.076%	105,115	-10.068%
2025-05-15	19.7800	20.4500	19.780000	20.4400	+3.599%	220,112	-9.100%
2025-05-14	19.8300	19.9725	19.135000	19.7300	-0.253%	256,795	-5.829%
2025-05-13	19.8500	20.0500	19.590000	19.7800	-0.151%	164,823	-6.067%
2025-05-12	19.8800	19.9600	19.570000	19.8100	+0.456%	173,625	-6.209%
2025-05-09	19.9400	20.0400	19.710000	19.7200	-0.954%	75,128	-5.781%
2025-05-08	19.7200	19.9300	19.390000	19.9100	+1.015%	158,741	-6.680%
2025-05-07	19.7500	20.0300	19.680000	19.7100	-0.605%	102,787	-5.733%
2025-05-06	19.8500	19.9000	19.460000	19.8300	-0.850%	144,887	-6.304%
2025-05-05	19.6000	20.0200	19.390000	20.0000	+2.041%	163,414	-7.100%
2025-05-02	19.5300	19.7750	19.310000	19.6000	+1.240%	135,590	-5.204%
2025-05-01	19.1600	19.5000	18.950000	19.3600	+0.052%	161,722	-4.029%
2025-04-30	19.4000	19.5100	19.040000	19.3500	-0.360%	121,442	-3.979%
2025-04-29	19.3900	19.5450	19.050000	19.4200	-0.051%	125,104	-4.325%
2025-04-28	18.9800	19.7100	18.970000	19.4300	+1.409%	221,802	-4.375%
2025-04-25	19.4900	19.5499	18.753200	19.1600	-1.995%	112,486	-3.027%
2025-04-24	20.1500	20.5100	18.250100	19.5500	+5.391%	208,127	-4.962%
2025-04-23	18.8300	18.9556	18.340000	18.5500	-0.483%	108,083	+0.162%
2025-04-22	18.1500	18.8000	18.100000	18.6400	+4.426%	116,772	-0.322%
2025-04-21	18.2800	18.4800	17.735000	17.8500	-2.138%	76,825	+4.090%
2025-04-17	18.1400	18.4100	18.040000	18.2400	+0.551%	90,336	+1.864%
2025-04-16	18.1500	18.3700	18.020100	18.1400	-0.055%	60,394	+2.426%
2025-04-15	18.2700	18.5100	18.100000	18.1500	-0.928%	64,197	+2.369%
2025-04-14	18.1000	18.4200	18.030000	18.3200	+1.891%	92,606	+1.419%
2025-04-11	18.1600	18.8121	17.780000	17.9800	-1.263%	53,773	+3.337%
2025-04-10	18.2100	18.4418	17.890000	18.2100	-0.219%	97,683	+2.032%
2025-04-09	17.8000	18.8100	17.640000	18.2500	+1.276%	116,170	+1.808%
2025-04-08	18.1200	18.4700	17.710000	18.0200	+0.952%	91,867	+3.108%
2025-04-07	18.2200	18.4800	17.630000	17.8500	-4.341%	125,482	+4.090%
2025-04-04	19.3900	19.5000	18.420100	18.6600	-4.747%	111,551	-0.429%
2025-04-03	19.0300	19.6800	19.000000	19.5900	+0.307%	89,927	-5.156%
2025-04-02	19.6400	19.6400	19.210000	19.5300	-0.963%	81,281	-4.864%
2025-04-01	19.8500	19.8700	19.480100	19.7200	+0.458%	112,147	-5.781%

.dark-mode .xWFCGq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xWFCGq{ color: #333333; background-color: white; border: 2px solid #333333; }DGICADonegal Group Incstock NASDAQ

DGICA
Donegal Group Inc
stock NASDAQ