Dark

DGICB
Donegal Group Inc
stock NASDAQ

At Close

Jun 16, 2026 3:59:30 PM EDT

22.69USD+18.424%(+3.53)17,990

19.56Bid 2147.48Ask 2127.92Spread

Pre-market

0.00USD-100.000%(-18.22)0

After-hours

Jun 16, 2026 4:01:30 PM EDT

20.00USD-11.855%(-2.69)10,860

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-16	21.5000	22.6900	21.5000	22.6900	+18.424%	17,990	0.000%
2026-06-15	19.1600	19.1600	19.1600	19.1600	+5.159%	3	+18.424%
2026-06-11	18.2200	18.2200	18.2200	18.2200	-4.856%	491	+24.533%
2026-06-05	19.1500	19.1500	19.1500	19.1500	0.000%	427	+18.486%
2026-06-04	19.1500	19.1500	19.1500	19.1500	+0.105%	286	+18.486%
2026-06-03	17.9200	19.1300	17.9200	19.1300	+0.578%	470	+18.610%
2026-06-02	19.0200	19.0200	19.0200	19.0200	+3.313%	1	+19.295%
2026-06-01	18.0100	18.4100	18.0000	18.4100	-3.713%	755	+23.248%
2026-05-29	19.1200	19.1200	19.1200	19.1200	-0.157%	6	+18.672%
2026-05-28	19.0000	19.1500	19.0000	19.1500	+4.702%	574	+18.486%
2026-05-26	18.7100	18.7100	18.2500	18.2900	-3.483%	1,913	+24.057%
2026-05-21	18.9500	18.9500	18.9500	18.9500	-0.993%	343	+19.736%
2026-05-20	19.1400	19.1400	19.1400	19.1400	+0.052%	547	+18.548%
2026-05-19	19.1500	19.1500	19.1300	19.1300	+3.294%	350	+18.610%
2026-05-18	19.1700	19.1700	18.5200	18.5200	-3.391%	1,436	+22.516%
2026-05-15	18.3387	19.1700	18.3387	19.1700	+2.881%	664	+18.362%
2026-05-14	18.8700	18.8700	18.6332	18.6332	+5.931%	599	+21.772%
2026-05-13	17.5900	17.5900	17.5900	17.5900	-8.194%	1,259	+28.994%
2026-05-12	19.4400	19.4400	19.1600	19.1600	0.000%	700	+18.424%
2026-05-11	19.1600	19.1600	19.1600	19.1600	-2.840%	198	+18.424%
2026-05-07	18.7100	19.7200	18.7100	19.7200	+9.556%	799	+15.061%
2026-05-06	17.2586	18.6000	17.2586	18.0000	-0.772%	2,014	+26.056%
2026-05-05	18.1400	18.1400	18.1400	18.1400	-5.619%	399	+25.083%
2026-05-04	19.2200	19.2200	19.2200	19.2200	-0.104%	211	+18.054%
2026-05-01	19.2400	19.2400	19.2400	19.2400	-0.052%	442	+17.931%
2026-04-30	19.4200	19.4200	18.0015	19.2500	-2.532%	538	+17.870%
2026-04-29	19.7400	19.7500	19.6300	19.7500	+2.226%	701	+14.886%
2026-04-28	18.7065	19.3200	18.7065	19.3200	-2.227%	478	+17.443%
2026-04-27	19.8900	19.8900	19.7600	19.7600	0.000%	1,095	+14.828%
2026-04-24	18.9050	20.3500	18.9050	19.7600	+4.661%	3,028	+14.828%
2026-04-22	18.8800	18.8800	18.8800	18.8800	+3.622%	625	+20.180%
2026-04-21	18.2200	18.2200	18.2200	18.2200	-0.437%	315	+24.533%
2026-04-20	19.1900	19.2100	18.3000	18.3000	-2.918%	835	+23.989%
2026-04-17	19.8500	19.8500	18.5400	18.8500	+1.072%	6,615	+20.371%
2026-04-16	18.4800	18.6500	18.3500	18.6500	+2.613%	1,911	+21.662%
2026-04-15	18.1800	18.3800	18.0000	18.1750	+0.470%	1,994	+24.842%
2026-04-14	18.6100	18.6100	17.8300	18.0900	+3.312%	1,251	+25.428%
2026-04-10	17.5100	17.5100	17.5100	17.5100	-7.305%	851	+29.583%
2026-04-08	18.1900	18.8900	18.0000	18.8900	+5.590%	3,870	+20.116%
2026-04-07	17.7000	17.8900	17.7000	17.8900	+1.131%	3	+26.831%
2026-03-31	16.9700	17.6900	16.9700	17.6900	+1.784%	4,354	+28.265%
2026-03-27	16.5606	17.3800	16.5606	17.3800	-0.686%	444	+30.552%
2026-03-26	16.8900	17.5000	16.8900	17.5000	+3.245%	1,292	+29.657%
2026-03-24	18.9800	18.9800	16.7900	16.9500	-6.766%	4,245	+33.864%
2026-03-23	17.8400	18.2400	17.8400	18.1800	+1.735%	2,864	+24.807%
2026-03-20	15.6700	17.8700	15.6500	17.8700	+13.822%	22,942	+26.973%
2026-03-18	15.7000	15.7000	15.7000	15.7000	-0.254%	600	+44.522%
2026-03-17	15.7700	15.7700	15.7400	15.7400	-1.809%	2	+44.155%
2026-03-16	16.0300	16.0300	16.0300	16.0300	+6.159%	189	+41.547%
2026-03-13	15.1000	15.1000	15.1000	15.1000	-1.243%	380	+50.265%
2026-03-11	15.2900	15.2900	15.2900	15.2900	-3.776%	263	+48.398%
2026-03-10	15.4900	16.1200	15.3535	15.8900	+2.981%	3,354	+42.794%
2026-03-06	16.1600	16.1600	15.4300	15.4300	-2.404%	649	+47.051%
2026-03-04	15.8100	15.8100	15.8100	15.8100	-5.273%	192	+43.517%
2026-02-26	16.6900	16.6900	16.6900	16.6900	+6.970%	1,111	+35.950%
2026-02-23	15.6025	15.6025	15.6025	15.6025	-2.606%	707	+45.425%
2026-02-20	16.1700	16.1800	15.9100	16.0200	-0.187%	1,373	+41.635%
2026-02-19	15.8200	16.0500	15.6700	16.0500	-0.311%	1,961	+41.371%
2026-02-18	16.1000	16.1000	16.1000	16.1000	-5.127%	417	+40.932%
2026-02-17	16.9200	17.0200	16.9200	16.9700	+5.600%	12	+33.707%
2026-02-12	16.0100	16.7400	16.0100	16.0701	-0.186%	2,342	+41.194%
2026-02-11	16.3000	16.3201	15.8501	16.1000	-6.721%	5,364	+40.932%
2026-02-10	16.9300	17.2600	16.2000	17.2600	-4.111%	96,323	+31.460%
2026-02-09	17.4000	18.0100	16.2500	18.0000	-8.583%	5,800	+26.056%
2026-02-06	16.7900	19.6900	16.7900	19.6900	+17.272%	38,806	+15.236%
2026-02-04	16.7900	16.7900	16.7900	16.7900	-0.060%	295	+35.140%
2026-02-02	16.5700	16.8000	16.5700	16.8000	+1.327%	1,075	+35.060%
2026-01-30	16.3400	16.5800	16.3400	16.5800	+2.663%	1,322	+36.852%
2026-01-29	15.7500	16.1500	15.7500	16.1500	-0.062%	368	+40.495%
2026-01-28	16.1600	16.1600	16.1600	16.1600	+3.723%	1,060	+40.408%
2026-01-27	15.5800	15.5800	15.5800	15.5800	+1.432%	828	+45.635%
2026-01-26	16.4280	16.4280	15.3600	15.3600	+0.655%	4,249	+47.721%
2026-01-23	15.6900	15.6900	15.2600	15.2600	-3.662%	922	+48.689%
2026-01-21	15.8400	16.7000	15.8400	15.8400	-8.861%	487	+43.245%
2026-01-20	16.7249	17.4528	16.7000	17.3800	+4.510%	4,685	+30.552%
2026-01-16	16.6300	16.6300	16.6300	16.6300	-0.598%	274	+36.440%
2026-01-15	16.7300	16.7300	16.7300	16.7300	-1.588%	478	+35.625%
2026-01-14	17.3100	17.3100	17.0000	17.0000	-0.363%	2,655	+33.471%
2026-01-12	17.7400	17.7400	17.0619	17.0619	-3.671%	2,314	+32.986%
2026-01-08	17.8800	17.8800	17.7122	17.7122	-0.269%	570	+28.104%
2026-01-07	17.7600	17.7600	17.7600	17.7600	+1.486%	158	+27.759%
2026-01-06	17.3000	17.5000	17.3000	17.5000	+1.156%	1,131	+29.657%
2026-01-05	17.3000	17.3000	16.9282	17.3000	-1.425%	457	+31.156%
2026-01-02	17.2900	17.5500	17.2900	17.5500	-0.791%	1,198	+29.288%
2025-12-31	17.4600	17.7100	17.0300	17.6900	+5.612%	9,416	+28.265%
2025-12-30	16.7400	16.7600	16.7400	16.7500	+3.651%	6,688	+35.463%
2025-12-29	16.7899	16.8400	16.1600	16.1600	+1.253%	3,158	+40.408%
2025-12-26	15.9600	15.9600	15.9600	15.9600	-2.176%	407	+42.168%
2025-12-23	16.3193	16.3193	16.3150	16.3150	-2.945%	252	+39.074%
2025-12-22	16.6000	16.8599	16.6000	16.8100	-1.925%	1,670	+34.979%
2025-12-19	17.4000	17.4000	16.7000	17.1400	+1.121%	18,195	+32.380%
2025-12-18	16.4500	16.9500	16.4500	16.9500	+3.733%	1,950	+33.864%
2025-12-17	16.3400	16.3400	16.3400	16.3400	+1.807%	1	+38.862%
2025-12-16	16.0500	16.0500	16.0500	16.0500	+1.007%	150	+41.371%
2025-12-15	15.8900	15.8900	15.8900	15.8900	+1.146%	727	+42.794%
2025-12-12	16.0800	16.0800	15.6800	15.7100	-2.965%	6,741	+44.430%
2025-12-11	16.7800	16.7800	16.1900	16.1900	-1.581%	414	+40.148%
2025-12-10	16.7400	17.0576	16.2200	16.4500	-1.791%	8,197	+37.933%
2025-12-09	16.6000	16.9700	16.6000	16.7500	-0.475%	2,920	+35.463%
2025-12-04	16.5101	16.8300	16.5101	16.8300	-1.521%	534	+34.819%
2025-12-01	17.0500	17.0900	17.0500	17.0900	+5.017%	382	+32.768%
2025-11-28	16.2736	16.2736	16.2736	16.2736	-7.061%	190	+39.428%
2025-11-26	17.2500	17.5100	17.0600	17.5100	+6.121%	2,394	+29.583%
2025-11-25	16.4980	16.8900	16.4980	16.5000	+1.915%	4,041	+37.515%
2025-11-20	15.7500	16.1900	15.7500	16.1900	-0.797%	409	+40.148%
2025-11-19	16.3200	16.3200	16.3200	16.3200	+1.587%	8	+39.032%
2025-11-13	16.3700	16.9800	15.2500	16.0650	+5.275%	8,073	+41.239%
2025-11-12	15.2600	15.2600	15.2600	15.2600	-5.040%	246	+48.689%
2025-11-10	16.0700	16.0700	16.0700	16.0700	+4.823%	140	+41.195%
2025-10-31	15.3306	15.3306	15.3306	15.3306	-1.093%	486	+48.005%
2025-10-29	15.4999	15.5000	15.4999	15.5000	0.000%	373	+46.387%
2025-10-28	15.5500	15.5500	15.5000	15.5000	+1.109%	1,078	+46.387%
2025-10-27	15.7030	15.7030	15.3300	15.3300	-2.419%	438	+48.010%
2025-10-24	15.7100	15.7100	15.7100	15.7100	+1.354%	530	+44.430%
2025-10-22	15.5000	15.5001	15.5000	15.5001	+0.585%	1,130	+46.386%
2025-10-21	15.4100	15.4100	15.4100	15.4100	+3.631%	449	+47.242%
2025-10-15	14.8700	14.8700	14.8700	14.8700	-4.065%	1,258	+52.589%
2025-10-14	15.4200	15.8734	15.4200	15.5000	+2.649%	1,723	+46.387%
2025-10-13	15.2600	15.2600	15.0000	15.1000	-0.984%	896	+50.265%
2025-10-08	15.1800	15.2500	15.1800	15.2500	-0.974%	411	+48.787%
2025-10-07	15.9800	16.0000	15.3900	15.4000	-8.551%	7,132	+47.338%
2025-10-03	16.8000	16.8600	16.6000	16.8400	+9.422%	2,873	+34.739%
2025-10-02	15.3900	15.3900	15.3900	15.3900	-2.286%	2	+47.433%
2025-10-01	16.1200	16.4000	15.7300	15.7500	-1.624%	5,948	+44.063%
2025-09-29	16.0100	16.0100	16.0100	16.0100	-8.200%	152	+41.724%
2025-09-23	17.4400	17.4400	17.4400	17.4400	+5.569%	1	+30.103%
2025-09-22	16.5200	16.5200	16.5200	16.5200	-7.709%	361	+37.349%
2025-09-19	16.8300	17.9000	16.8300	17.9000	+7.831%	6,734	+26.760%
2025-09-12	15.1000	16.6000	15.1000	16.6000	-1.833%	528	+36.687%
2025-09-09	16.9500	16.9500	16.9100	16.9100	+1.136%	849	+34.181%
2025-09-08	16.7400	16.7400	16.7200	16.7200	+12.366%	912	+35.706%
2025-09-02	14.8800	14.8800	14.8800	14.8800	+4.415%	267	+52.487%
2025-08-29	14.2700	14.2700	14.2508	14.2508	-0.344%	491	+59.219%
2025-08-27	14.3000	14.3000	14.3000	14.3000	-3.962%	229	+58.671%
2025-08-26	14.8900	14.8900	14.8900	14.8900	+0.269%	362	+52.384%
2025-08-22	14.8800	14.8800	14.1000	14.8500	+5.920%	1,822	+52.795%
2025-08-21	14.4200	14.4200	14.0200	14.0200	-6.471%	1,240	+61.840%
2025-08-20	14.4927	14.9900	14.4927	14.9900	+0.067%	982	+51.368%
2025-08-19	14.9800	14.9800	14.5000	14.9799	+1.216%	1,267	+51.470%
2025-08-18	15.1267	15.1267	14.8000	14.8000	-4.362%	802	+53.311%
2025-08-15	15.4500	15.4750	15.4500	15.4750	+8.066%	499	+46.624%
2025-08-14	14.9250	14.9250	14.3200	14.3200	-0.556%	1,319	+58.450%
2025-08-13	14.5000	14.5000	14.4000	14.4000	+0.982%	917	+57.569%
2025-08-12	14.2600	14.2600	14.2600	14.2600	-6.122%	249	+59.116%
2025-08-11	14.0000	15.1900	13.8800	15.1899	+6.671%	2,214	+49.376%
2025-08-08	14.2400	14.2400	14.2400	14.2400	-5.758%	243	+59.340%
2025-08-07	14.2500	15.1100	14.2500	15.1100	+6.634%	424	+50.165%
2025-08-06	14.1700	14.1700	14.1700	14.1700	-0.352%	262	+60.127%
2025-08-05	14.2200	14.2200	14.2200	14.2200	+0.780%	219	+59.564%
2025-08-01	14.9646	14.9646	13.8416	14.1100	-9.377%	1,806	+60.808%
2025-07-31	15.5700	15.5700	15.5700	15.5700	+6.863%	496	+45.729%
2025-07-29	14.5700	14.5700	14.5700	14.5700	-4.396%	1,680	+55.731%
2025-07-28	15.2400	15.2400	15.1700	15.2400	-3.299%	2,796	+48.885%
2025-07-24	15.4000	16.1867	15.2400	15.7600	+0.382%	1,634	+43.972%
2025-07-22	15.7000	15.7000	15.7000	15.7000	-1.875%	596	+44.522%
2025-07-18	16.0500	16.0500	15.9700	16.0000	-7.728%	1,535	+41.813%
2025-07-10	17.3400	17.3400	17.3400	17.3400	+5.091%	813	+30.854%
2025-07-08	17.5000	17.5000	16.5000	16.5000	-0.763%	1,180	+37.515%
2025-07-07	16.6268	16.6268	16.6268	16.6268	-3.947%	392	+36.466%
2025-07-02	17.3100	17.3100	17.3100	17.3100	-2.589%	171	+31.080%
2025-06-30	17.9500	17.9500	17.7600	17.7700	-3.946%	4,956	+27.687%
2025-06-27	17.8600	18.5000	17.8600	18.5000	+4.697%	640	+22.649%
2025-06-26	17.6700	17.6701	17.6700	17.6701	-0.730%	290	+28.409%
2025-06-25	17.9000	17.9000	17.7900	17.8000	-3.366%	3,614	+27.472%
2025-06-24	18.1060	18.4200	17.6100	18.4200	+2.333%	2,172	+23.181%
2025-06-23	19.2442	19.2442	18.0000	18.0000	-7.216%	3,359	+26.056%
2025-06-20	17.6000	20.4600	17.3671	19.4000	+16.867%	49,190	+16.959%
2025-06-16	16.6000	16.6000	16.6000	16.6000	-5.682%	219	+36.687%
2025-06-13	17.6000	17.9000	17.5900	17.6000	+2.326%	3,486	+28.920%
2025-06-12	17.0000	17.9800	17.0000	17.2000	+1.296%	1,541	+31.919%
2025-06-11	16.9800	16.9800	16.9800	16.9800	-4.980%	1	+33.628%
2025-06-10	16.2547	17.8700	16.2547	17.8700	+3.295%	658	+26.973%
2025-06-06	17.3000	17.3000	17.3000	17.3000	-3.782%	9	+31.156%
2025-06-04	17.9800	17.9800	17.9800	17.9800	+7.024%	167	+26.196%
2025-05-29	16.8000	16.8000	16.8000	16.8000	-5.671%	253	+35.060%
2025-05-22	15.8600	17.8100	15.8600	17.8100	-0.168%	411	+27.400%
2025-05-16	18.4650	18.4650	17.8300	17.8400	+0.848%	587	+27.186%
2025-05-15	17.6900	17.6900	17.6900	17.6900	-0.056%	39	+28.265%
2025-05-14	17.8400	17.8500	17.7000	17.7000	-0.282%	1,058	+28.192%
2025-05-12	17.4001	17.7500	17.3824	17.7500	+6.160%	8,831	+27.831%
2025-05-09	16.7200	16.7300	16.7200	16.7200	+3.208%	530	+35.706%
2025-05-07	16.2003	16.2003	16.2003	16.2003	-6.228%	107	+40.059%
2025-05-06	17.2763	17.2763	17.2763	17.2763	+4.705%	177	+31.336%
2025-05-05	17.0000	17.0000	16.5000	16.5000	-1.551%	994	+37.515%
2025-05-02	16.7600	16.7600	16.7600	16.7600	-3.678%	2	+35.382%
2025-05-01	17.3600	17.4000	17.3600	17.4000	-0.628%	538	+30.402%
2025-04-30	17.3300	17.5100	17.3300	17.5100	-0.511%	722	+29.583%
2025-04-25	17.6000	17.6000	17.6000	17.6000	+0.571%	204	+28.920%
2025-04-24	17.1000	17.5000	17.1000	17.5000	+3.062%	923	+29.657%
2025-04-22	16.9900	16.9900	16.9800	16.9800	+2.166%	268	+33.628%
2025-04-17	16.5000	16.6200	16.5000	16.6200	+0.727%	432	+36.522%
2025-04-16	16.5000	16.5000	16.5000	16.5000	+3.125%	246	+37.515%
2025-04-14	16.0000	16.0000	16.0000	16.0000	-1.538%	1,181	+41.813%
2025-04-10	16.5000	16.5000	16.2499	16.2499	-4.356%	1,943	+39.632%
2025-04-09	16.1400	16.9900	16.1400	16.9900	+2.970%	725	+33.549%
2025-04-08	16.1315	16.8250	16.0000	16.4999	+0.366%	3,541	+37.516%
2025-04-07	17.2000	17.2000	15.8600	16.4397	-3.239%	2,767	+38.020%
2025-04-04	16.9900	16.9900	16.9900	16.9900	+4.233%	320	+33.549%
2025-04-03	16.3000	16.3000	16.3000	16.3000	-4.118%	285	+39.202%
2025-04-01	17.0000	17.0000	17.0000	17.0000	+2.719%	605	+33.471%
2025-03-28	16.2600	16.5500	16.2600	16.5500	-1.839%	589	+37.100%
2025-03-27	16.1200	16.8600	16.1200	16.8600	+8.562%	326	+34.579%
2025-03-26	15.5303	15.5303	15.5303	15.5303	+2.173%	397	+46.101%
2025-03-25	16.4500	18.4999	15.2000	15.2000	-5.649%	2,677	+49.276%
2025-03-24	15.4800	16.5200	15.3000	16.1100	-2.482%	3,295	+40.844%
2025-03-21	14.3600	16.5200	14.3600	16.5200	+13.931%	6,530	+37.349%
2025-03-19	14.5905	14.5905	14.5000	14.5000	-4.037%	685	+56.483%
2025-03-18	15.1500	15.4433	13.8400	15.1100	-2.201%	6,118	+50.165%
2025-03-17	15.4700	15.4700	15.4500	15.4500	+3.090%	575	+46.861%
2025-03-14	15.0643	15.2750	14.9869	14.9869	+2.650%	770	+51.399%
2025-03-12	14.3500	15.6100	14.3500	14.6000	-7.595%	2,035	+55.411%
2025-03-07	15.7300	16.1000	15.0000	15.8000	+1.282%	2,516	+43.608%
2025-03-06	14.8500	15.6000	14.8500	15.6000	+0.710%	931	+45.449%
2025-03-05	15.4900	15.4900	15.4900	15.4900	+8.778%	11	+46.482%
2025-03-04	14.3700	14.9250	14.2400	14.2400	-3.129%	1,602	+59.340%
2025-03-03	14.9600	15.0000	14.2100	14.7000	+1.554%	4,885	+54.354%
2025-02-28	13.9500	14.4750	13.9500	14.4750	-1.026%	402	+56.753%
2025-02-27	14.5603	14.6250	14.5603	14.6250	-2.500%	408	+55.145%
2025-02-25	14.0000	15.0000	13.9900	15.0000	+7.143%	4,289	+51.267%
2025-02-24	14.7000	14.7000	14.0000	14.0000	-7.834%	3,254	+62.071%
2025-02-18	15.1900	15.1900	15.1900	15.1900	+8.500%	14	+49.375%
2025-02-13	13.1900	14.0000	13.1900	14.0000	-2.980%	855	+62.071%
2025-02-12	14.4300	14.4300	14.4300	14.4300	+3.813%	15	+57.242%
2025-02-05	14.0000	14.0000	13.9000	13.9000	+3.731%	743	+63.237%
2025-02-04	13.4001	13.4100	13.4000	13.4000	+0.450%	767	+69.328%
2025-02-03	14.4500	14.7000	13.3400	13.3400	-3.333%	1,347	+70.090%
2025-01-31	13.8000	13.8000	13.8000	13.8000	-0.361%	1,332	+64.420%
2025-01-29	14.9600	14.9600	13.6500	13.8500	-6.418%	9,592	+63.827%
2025-01-28	14.7999	14.7999	14.7999	14.7999	+2.075%	701	+53.312%
2025-01-24	14.0000	14.4990	14.0000	14.4990	-3.340%	760	+56.494%
2025-01-23	14.0900	15.2900	13.9000	15.0000	+3.449%	5,849	+51.267%
2025-01-21	14.5000	14.5000	14.4999	14.4999	-2.554%	372	+56.484%
2025-01-17	13.5302	14.8800	13.5302	14.8800	+5.682%	769	+52.487%
2025-01-16	14.0800	14.0800	14.0800	14.0800	+0.932%	396	+61.151%
2025-01-14	13.9500	13.9500	13.9500	13.9500	-1.761%	261	+62.652%
2025-01-13	14.2000	14.2000	14.1500	14.2000	+2.158%	1,122	+59.789%
2025-01-10	13.9000	13.9000	13.9000	13.9000	-1.558%	1,104	+63.237%
2025-01-02	14.1500	14.1500	13.9000	14.1200	+0.071%	2,107	+60.694%
2024-12-31	14.1100	14.1100	14.1100	14.1100	-5.556%	417	+60.808%
2024-12-30	15.5900	15.5900	14.1000	14.9400	+1.633%	1,698	+51.874%
2024-12-27	14.5500	15.6710	14.5500	14.7000	-4.297%	2,750	+54.354%
2024-12-26	15.3600	15.3600	15.3600	15.3600	+0.458%	2	+47.721%
2024-12-20	14.5686	15.2900	14.5686	15.2900	+4.726%	2,834	+48.398%
2024-12-19	14.6000	14.6000	14.6000	14.6000	+4.585%	1,253	+55.411%
2024-12-18	14.6000	14.6000	13.9600	13.9600	-7.305%	667	+62.536%
2024-12-17	15.0601	15.0601	15.0601	15.0601	+4.802%	394	+50.663%
2024-12-16	14.3700	14.3700	14.3700	14.3700	-1.575%	2	+57.898%
2024-12-12	15.9000	15.9000	14.6000	14.6000	0.000%	1,822	+55.411%
2024-12-11	14.7100	14.7100	14.6000	14.6000	0.000%	1,364	+55.411%
2024-12-10	14.6000	14.6000	14.6000	14.6000	0.000%	650	+55.411%
2024-12-09	15.1000	15.1000	14.6000	14.6000	0.000%	1,254	+55.411%
2024-12-06	16.1900	16.3900	14.2600	14.6000	-5.195%	1,618	+55.411%
2024-12-05	14.8500	15.4400	14.6000	15.4000	+3.564%	2,460	+47.338%
2024-12-04	15.2400	16.8100	14.6000	14.8700	+3.986%	4,165	+52.589%
2024-12-03	14.4000	14.4000	14.2700	14.3000	-1.417%	757	+58.671%
2024-11-29	14.6900	14.6900	14.5056	14.5056	-2.647%	355	+56.422%
2024-11-26	14.8000	15.2500	14.8000	14.9000	+3.833%	1,637	+52.282%
2024-11-25	13.9500	14.4500	13.9500	14.3500	-0.008%	651	+58.118%
2024-11-21	14.3511	14.3511	14.3511	14.3511	+2.508%	147	+58.106%
2024-11-20	14.0000	14.0000	14.0000	14.0000	-3.114%	537	+62.071%
2024-11-18	14.4500	14.4500	14.4500	14.4500	+2.419%	216	+57.024%
2024-11-15	13.9000	14.1087	13.9000	14.1087	-2.362%	599	+60.823%
2024-11-14	14.4500	14.4500	14.4500	14.4500	-2.497%	643	+57.024%
2024-11-11	14.9000	14.9000	14.4000	14.8200	+7.860%	1,007	+53.104%
2024-11-05	13.5100	13.7400	13.3435	13.7400	-6.403%	652	+65.138%
2024-10-31	14.6800	14.6800	14.6800	14.6800	-0.475%	177	+54.564%
2024-10-29	14.2000	14.8800	14.2000	14.7500	-0.673%	1,028	+53.831%
2024-10-28	13.6100	14.8500	13.6100	14.8500	+5.845%	558	+52.795%
2024-10-25	14.0300	14.0300	14.0300	14.0300	+7.923%	526	+61.725%
2024-10-24	13.0000	13.0000	13.0000	13.0000	+2.362%	664	+74.538%
2024-10-23	12.7800	12.7800	12.7000	12.7000	+0.714%	389	+78.661%
2024-10-22	12.6100	12.6100	12.6100	12.6100	-1.484%	289	+79.937%
2024-10-21	12.9400	12.9400	12.8000	12.8000	-4.478%	715	+77.266%
2024-10-17	13.4000	13.4000	13.4000	13.4000	-3.319%	131	+69.328%
2024-10-16	13.8600	13.8600	13.8600	13.8600	+7.609%	278	+63.709%
2024-10-15	12.8800	12.8800	12.8800	12.8800	-0.541%	337	+76.165%
2024-10-10	13.0000	13.0000	12.9500	12.9500	+0.388%	387	+75.212%
2024-10-09	12.8000	12.9000	12.8000	12.9000	-4.797%	582	+75.891%
2024-10-07	13.5500	13.5500	13.5500	13.5500	+1.119%	2	+67.454%
2024-10-04	13.8200	13.8200	13.4000	13.4000	+3.876%	839	+69.328%
2024-10-03	12.6900	12.9000	12.6900	12.9000	+1.018%	1,658	+75.891%
2024-10-01	13.0100	13.0100	12.6700	12.7700	-0.854%	1,036	+77.682%
2024-09-30	13.3200	13.3200	12.8800	12.8800	-1.303%	1,454	+76.165%
2024-09-27	13.7200	14.1000	12.0000	13.0500	-6.048%	8,538	+73.870%
2024-09-26	12.9700	14.9802	12.7700	13.8900	+8.093%	25,013	+63.355%
2024-09-25	12.8500	12.8500	12.8500	12.8500	+0.705%	324	+76.576%
2024-09-24	12.7600	12.7600	12.7600	12.7600	-0.700%	14	+77.821%
2024-09-23	12.5500	12.8500	12.5500	12.8500	+4.049%	725	+76.576%
2024-09-20	13.5350	13.5500	12.3500	12.3500	-9.524%	2,235	+83.725%
2024-09-19	13.7400	13.7400	13.5000	13.6500	+2.632%	996	+66.227%
2024-09-18	13.3000	13.3000	13.3000	13.3000	-1.262%	510	+70.602%
2024-09-13	13.4700	13.4700	13.4700	13.4700	+3.296%	331	+68.448%
2024-09-06	13.0402	13.0402	13.0402	13.0402	+1.480%	402	+74.000%
2024-09-05	12.8500	12.8500	12.8499	12.8500	+0.436%	722	+76.576%
2024-09-04	12.6800	12.7942	12.6800	12.7942	-0.434%	949	+77.346%
2024-09-03	12.6500	12.8500	12.6500	12.8500	0.000%	1,379	+76.576%
2024-08-30	12.7000	12.8500	12.6954	12.8500	-0.464%	654	+76.576%
2024-08-29	12.7400	12.9100	12.7400	12.9099	+4.959%	3,112	+75.757%
2024-08-28	12.9168	12.9168	12.3000	12.3000	-3.906%	1,331	+84.472%
2024-08-26	12.9799	12.9799	12.7413	12.8000	+0.235%	1,521	+77.266%
2024-08-23	12.9800	12.9800	12.5214	12.7700	+2.159%	1,108	+77.682%
2024-08-22	12.5001	12.5001	12.5001	12.5001	+1.710%	271	+81.519%
2024-08-21	12.2400	12.2900	12.2400	12.2900	-2.227%	224	+84.622%
2024-08-20	12.5700	12.5700	12.5600	12.5699	-1.063%	3,997	+80.511%
2024-08-19	12.2501	12.7050	12.2500	12.7050	+4.139%	11,757	+78.591%
2024-08-16	12.0000	12.2801	12.0000	12.2000	+2.348%	1,735	+85.984%
2024-08-15	12.4100	12.6626	11.9201	11.9201	-2.030%	1,174	+90.351%
2024-08-14	12.0100	12.1671	12.0100	12.1671	+3.111%	615	+86.487%
2024-08-13	12.0500	12.0500	11.8000	11.8000	-0.673%	816	+92.288%
2024-08-08	11.8800	11.8800	11.8800	11.8800	+2.679%	123	+90.993%
2024-08-07	11.5700	11.5700	11.5700	11.5700	-7.809%	100	+96.111%
2024-08-06	12.5500	12.5500	12.5500	12.5500	+9.130%	441	+80.797%
2024-08-05	12.5000	12.5000	11.5000	11.5000	-10.599%	4,425	+97.304%
2024-07-31	12.8634	12.8634	12.8634	12.8634	+1.366%	315	+76.392%
2024-07-29	12.6850	12.6900	12.6850	12.6900	+2.470%	872	+78.802%
2024-07-26	12.1400	12.4000	12.1400	12.3841	+4.861%	1,045	+83.219%
2024-07-23	11.8100	11.8100	11.8100	11.8100	+2.340%	251	+92.125%
2024-07-22	11.7500	12.8100	11.5300	11.5400	+0.786%	1,112	+96.620%
2024-07-19	11.4500	11.4500	11.4500	11.4500	-9.127%	651	+98.166%
2024-07-17	11.8300	12.6000	11.8300	12.6000	+6.521%	3,437	+80.079%
2024-07-16	12.0000	12.1900	11.8286	11.8286	+2.501%	1,509	+91.823%
2024-07-15	12.1599	12.1599	11.5001	11.5400	+0.348%	2,192	+96.620%
2024-07-12	11.4900	12.1200	11.2100	11.5000	+2.679%	4,619	+97.304%
2024-07-11	11.2550	11.2827	11.2000	11.2000	-0.532%	1,367	+102.589%
2024-07-08	10.8100	11.2599	10.8100	11.2599	+3.302%	2,316	+101.512%
2024-07-03	11.1100	11.1100	10.9000	10.9000	-0.909%	487	+108.165%
2024-07-02	11.3000	11.5000	11.0000	11.0000	+2.136%	1,054	+106.273%
2024-07-01	11.1500	11.1800	10.7500	10.7700	-8.651%	8,050	+110.678%
2024-06-27	11.2900	11.7900	11.2900	11.7900	+4.800%	248	+92.451%
2024-06-25	11.8500	11.8500	10.9500	11.2500	-6.250%	7,946	+101.689%
2024-06-21	12.0000	12.0000	12.0000	12.0000	+3.614%	734	+89.083%
2024-06-20	11.5100	11.5815	11.5000	11.5815	+0.099%	955	+95.916%
2024-06-18	11.5101	12.0000	11.5100	11.5700	+0.521%	3,290	+96.111%
2024-06-17	11.5100	11.5100	11.5100	11.5100	-5.345%	365	+97.133%
2024-06-13	12.0750	12.1600	11.3200	12.1600	-0.654%	2,383	+86.595%
2024-06-12	12.3100	12.3200	11.9501	12.2400	+6.342%	1,276	+85.376%
2024-06-11	12.1200	12.1200	11.5000	11.5100	-6.726%	6,293	+97.133%
2024-06-07	12.1700	12.3400	12.1700	12.3400	-1.673%	449	+83.874%
2024-06-06	12.5500	12.5500	12.5500	12.5500	+0.400%	215	+80.797%
2024-06-05	11.8950	12.5000	11.8500	12.5000	+11.907%	2,475	+81.520%
2024-06-04	12.9200	12.9200	11.1700	11.1700	-8.905%	5,170	+103.133%
2024-06-03	12.0400	12.2619	12.0400	12.2619	-4.129%	795	+85.045%
2024-05-30	12.7900	12.7900	12.7900	12.7900	+6.318%	546	+77.404%
2024-05-28	12.0418	12.1700	11.5900	12.0300	-7.104%	5,345	+88.612%
2024-05-23	12.2700	12.9800	12.2700	12.9500	+7.917%	1,814	+75.212%
2024-05-22	12.1900	12.1900	11.9900	12.0000	-4.762%	1,474	+89.083%
2024-05-17	12.2500	12.6000	12.2500	12.6000	+0.840%	2,471	+80.079%
2024-05-14	12.4950	12.4950	12.4950	12.4950	+0.361%	636	+81.593%
2024-05-07	12.6000	12.6000	12.4500	12.4500	-1.581%	669	+82.249%
2024-05-06	12.7500	12.7500	12.6500	12.6500	-1.172%	1,382	+79.368%
2024-05-03	12.8000	12.8000	12.8000	12.8000	-0.852%	143	+77.266%
2024-04-25	13.3000	13.3000	12.9100	12.9100	+0.938%	313	+75.755%
2024-04-24	12.7900	12.7900	12.7900	12.7900	-0.327%	363	+77.404%
2024-04-22	12.8320	12.8320	12.8320	12.8320	-0.566%	650	+76.824%
2024-04-18	12.9050	12.9050	12.9050	12.9050	+1.216%	286	+75.823%
2024-04-17	12.7700	12.8000	12.7500	12.7500	-0.610%	680	+77.961%
2024-04-16	12.8283	12.8283	12.8283	12.8283	-1.321%	788	+76.875%
2024-04-15	12.9900	13.0000	12.9900	13.0000	+0.766%	1,965	+74.538%
2024-04-11	13.1000	13.1000	12.9012	12.9012	-2.115%	2,363	+75.875%
2024-04-10	12.9650	13.1800	12.9650	13.1800	-2.298%	512	+72.155%
2024-04-09	13.4900	13.4900	13.4900	13.4900	-0.369%	173	+68.199%
2024-04-08	13.1950	13.5400	12.8200	13.5400	+5.608%	3,978	+67.578%
2024-04-05	13.8000	13.8000	12.8210	12.8210	+0.321%	5,838	+76.975%
2024-04-04	12.7800	12.7800	12.7800	12.7800	-4.413%	1,630	+77.543%
2024-04-03	13.2000	13.3700	13.2000	13.3700	+0.906%	3,134	+69.708%
2024-04-02	13.2500	13.2500	13.2500	13.2500	+3.840%	1,523	+71.245%
2024-03-28	12.7600	12.7600	12.7600	12.7600	-5.271%	177	+77.821%
2024-03-27	13.4700	13.4700	13.4700	13.4700	+2.707%	157	+68.448%
2024-03-26	13.1150	13.1150	13.1150	13.1150	-0.794%	157	+73.008%
2024-03-22	13.1100	13.2200	13.1100	13.2200	+0.839%	2,719	+71.634%

.dark-mode .x2hhFy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x2hhFy{ color: #333333; background-color: white; border: 2px solid #333333; }DGICBDonegal Group Incstock NASDAQ

DGICB
Donegal Group Inc
stock NASDAQ