Dark

DGICB
Donegal Group Inc
stock NASDAQ

At Close

Aug 4, 2026 3:59:30 PM EDT

22.88USD-0.087%(-0.02)1,610

8.53Bid 2147.48Ask 2138.95Spread

Pre-market

0.00USD-100.000%(-22.90)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

22.90USD+0.087%(+0.02)2,529

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	21.0000	23.6500	21.0000	23.6500	+3.275%	46,150	0.000%
2026-08-04	22.8800	22.9000	22.8800	22.9000	-0.435%	3,296	+3.275%
2026-08-03	23.3100	24.7000	22.7800	23.0000	+2.679%	1,978	+2.826%
2026-07-31	20.5000	22.4000	20.5000	22.4000	+2.050%	795	+5.580%
2026-07-30	21.9500	21.9500	21.9500	21.9500	+0.228%	1	+7.745%
2026-07-29	20.9216	21.9000	20.9216	21.9000	+0.229%	991	+7.991%
2026-07-28	21.8500	21.8500	21.8500	21.8500	+1.157%	976	+8.238%
2026-07-27	21.6000	21.6000	21.6000	21.6000	+3.547%	776	+9.491%
2026-07-24	20.8600	20.8600	20.8600	20.8600	+2.809%	1,024	+13.375%
2026-07-23	22.6000	22.6000	20.2800	20.2900	-11.706%	133,978	+16.560%
2026-07-22	23.7800	23.7800	21.6500	22.9800	+5.365%	15,648	+2.916%
2026-07-21	24.4900	24.4900	21.8100	21.8100	-11.700%	4,277	+8.436%
2026-07-20	22.4600	24.7000	22.4600	24.7000	+11.512%	3,333	-4.251%
2026-07-17	22.1500	22.1500	22.1500	22.1500	-3.738%	1,289	+6.772%
2026-07-16	24.7500	25.3900	23.0100	23.0100	-11.839%	8,982	+2.781%
2026-07-15	27.6900	27.6900	26.1000	26.1000	-0.191%	1,238	-9.387%
2026-07-14	24.8300	29.9900	24.8300	26.1500	-2.060%	5,508	-9.560%
2026-07-13	26.7000	26.7000	26.7000	26.7000	+16.593%	252	-11.423%
2026-07-10	24.0000	25.5000	22.9001	22.9001	-3.862%	2,117	+3.275%
2026-07-08	23.8200	23.8200	23.8200	23.8200	-0.543%	300	-0.714%
2026-07-07	23.9500	23.9500	23.9500	23.9500	-0.208%	560	-1.253%
2026-07-06	24.0000	24.0000	24.0000	24.0000	+10.193%	432	-1.458%
2026-06-30	21.7800	21.7800	21.7800	21.7800	-7.712%	384	+8.586%
2026-06-29	23.6000	23.6000	23.6000	23.6000	+5.735%	765	+0.212%
2026-06-26	22.3200	22.3200	22.3200	22.3200	-7.000%	5	+5.959%
2026-06-25	23.6900	24.0000	22.2150	24.0000	+18.052%	1,318	-1.458%
2026-06-24	21.7500	21.7500	20.3300	20.3300	+1.548%	939	+16.331%
2026-06-23	22.4400	22.5300	20.0201	20.0201	-4.938%	6,684	+18.131%
2026-06-22	21.8700	21.8700	21.0000	21.0600	-7.874%	961	+12.298%
2026-06-18	19.2500	22.8600	17.7650	22.8600	+21.531%	25,699	+3.456%
2026-06-17	21.2000	21.2000	18.1100	18.8100	-20.599%	18,902	+25.731%
2026-06-16	18.5500	23.6900	18.5500	23.6900	+23.643%	18,118	-0.169%
2026-06-15	19.1600	19.1600	19.1600	19.1600	+5.159%	3	+23.434%
2026-06-11	18.2200	18.2200	18.2200	18.2200	-4.856%	491	+29.802%
2026-06-05	19.1500	19.1500	19.1500	19.1500	0.000%	427	+23.499%
2026-06-04	19.1500	19.1500	19.1500	19.1500	+0.105%	286	+23.499%
2026-06-03	17.9200	19.1300	17.9200	19.1300	+0.578%	470	+23.628%
2026-06-02	19.0200	19.0200	19.0200	19.0200	+3.313%	1	+24.343%
2026-06-01	18.0100	18.4100	18.0000	18.4100	-3.713%	755	+28.463%
2026-05-29	19.1200	19.1200	19.1200	19.1200	-0.157%	6	+23.692%
2026-05-28	19.0000	19.1500	19.0000	19.1500	+4.702%	574	+23.499%
2026-05-26	18.7100	18.7100	18.2500	18.2900	-3.483%	1,913	+29.306%
2026-05-21	18.9500	18.9500	18.9500	18.9500	-0.993%	343	+24.802%
2026-05-20	19.1400	19.1400	19.1400	19.1400	+0.052%	547	+23.563%
2026-05-19	19.1500	19.1500	19.1300	19.1300	+3.294%	350	+23.628%
2026-05-18	19.1700	19.1700	18.5200	18.5200	-3.391%	1,436	+27.700%
2026-05-15	18.3387	19.1700	18.3387	19.1700	+2.881%	664	+23.370%
2026-05-14	18.8700	18.8700	18.6332	18.6332	+5.931%	599	+26.924%
2026-05-13	17.5900	17.5900	17.5900	17.5900	-8.194%	1,259	+34.451%
2026-05-12	19.4400	19.4400	19.1600	19.1600	0.000%	700	+23.434%
2026-05-11	19.1600	19.1600	19.1600	19.1600	-2.840%	198	+23.434%
2026-05-07	18.7100	19.7200	18.7100	19.7200	+9.556%	799	+19.929%
2026-05-06	17.2586	18.6000	17.2586	18.0000	-0.772%	2,014	+31.389%
2026-05-05	18.1400	18.1400	18.1400	18.1400	-5.619%	399	+30.375%
2026-05-04	19.2200	19.2200	19.2200	19.2200	-0.104%	211	+23.049%
2026-05-01	19.2400	19.2400	19.2400	19.2400	-0.052%	442	+22.921%
2026-04-30	19.4200	19.4200	18.0015	19.2500	-2.532%	538	+22.857%
2026-04-29	19.7400	19.7500	19.6300	19.7500	+2.226%	701	+19.747%
2026-04-28	18.7065	19.3200	18.7065	19.3200	-2.227%	478	+22.412%
2026-04-27	19.8900	19.8900	19.7600	19.7600	0.000%	1,095	+19.686%
2026-04-24	18.9050	20.3500	18.9050	19.7600	+4.661%	3,028	+19.686%
2026-04-22	18.8800	18.8800	18.8800	18.8800	+3.622%	625	+25.265%
2026-04-21	18.2200	18.2200	18.2200	18.2200	-0.437%	315	+29.802%
2026-04-20	19.1900	19.2100	18.3000	18.3000	-2.918%	835	+29.235%
2026-04-17	19.8500	19.8500	18.5400	18.8500	+1.072%	6,615	+25.464%
2026-04-16	18.4800	18.6500	18.3500	18.6500	+2.613%	1,911	+26.810%
2026-04-15	18.1800	18.3800	18.0000	18.1750	+0.470%	1,994	+30.124%
2026-04-14	18.6100	18.6100	17.8300	18.0900	+3.312%	1,251	+30.735%
2026-04-10	17.5100	17.5100	17.5100	17.5100	-7.305%	851	+35.066%
2026-04-08	18.1900	18.8900	18.0000	18.8900	+5.590%	3,870	+25.199%
2026-04-07	17.7000	17.8900	17.7000	17.8900	+1.131%	3	+32.197%
2026-03-31	16.9700	17.6900	16.9700	17.6900	+1.784%	4,354	+33.691%
2026-03-27	16.5606	17.3800	16.5606	17.3800	-0.686%	444	+36.076%
2026-03-26	16.8900	17.5000	16.8900	17.5000	+3.245%	1,292	+35.143%
2026-03-24	18.9800	18.9800	16.7900	16.9500	-6.766%	4,245	+39.528%
2026-03-23	17.8400	18.2400	17.8400	18.1800	+1.735%	2,864	+30.088%
2026-03-20	15.6700	17.8700	15.6500	17.8700	+13.822%	22,942	+32.345%
2026-03-18	15.7000	15.7000	15.7000	15.7000	-0.254%	600	+50.637%
2026-03-17	15.7700	15.7700	15.7400	15.7400	-1.809%	2	+50.254%
2026-03-16	16.0300	16.0300	16.0300	16.0300	+6.159%	189	+47.536%
2026-03-13	15.1000	15.1000	15.1000	15.1000	-1.243%	380	+56.623%
2026-03-11	15.2900	15.2900	15.2900	15.2900	-3.776%	263	+54.676%
2026-03-10	15.4900	16.1200	15.3535	15.8900	+2.981%	3,354	+48.836%
2026-03-06	16.1600	16.1600	15.4300	15.4300	-2.404%	649	+53.273%
2026-03-04	15.8100	15.8100	15.8100	15.8100	-5.273%	192	+49.589%
2026-02-26	16.6900	16.6900	16.6900	16.6900	+6.970%	1,111	+41.702%
2026-02-23	15.6025	15.6025	15.6025	15.6025	-2.606%	707	+51.578%
2026-02-20	16.1700	16.1800	15.9100	16.0200	-0.187%	1,373	+47.628%
2026-02-19	15.8200	16.0500	15.6700	16.0500	-0.311%	1,961	+47.352%
2026-02-18	16.1000	16.1000	16.1000	16.1000	-5.127%	417	+46.894%
2026-02-17	16.9200	17.0200	16.9200	16.9700	+5.600%	12	+39.364%
2026-02-12	16.0100	16.7400	16.0100	16.0701	-0.186%	2,342	+47.168%
2026-02-11	16.3000	16.3201	15.8501	16.1000	-6.721%	5,364	+46.894%
2026-02-10	16.9300	17.2600	16.2000	17.2600	-4.111%	96,323	+37.022%
2026-02-09	17.4000	18.0100	16.2500	18.0000	-8.583%	5,800	+31.389%
2026-02-06	16.7900	19.6900	16.7900	19.6900	+17.272%	38,806	+20.112%
2026-02-04	16.7900	16.7900	16.7900	16.7900	-0.060%	295	+40.858%
2026-02-02	16.5700	16.8000	16.5700	16.8000	+1.327%	1,075	+40.774%
2026-01-30	16.3400	16.5800	16.3400	16.5800	+2.663%	1,322	+42.642%
2026-01-29	15.7500	16.1500	15.7500	16.1500	-0.062%	368	+46.440%
2026-01-28	16.1600	16.1600	16.1600	16.1600	+3.723%	1,060	+46.349%
2026-01-27	15.5800	15.5800	15.5800	15.5800	+1.432%	828	+51.797%
2026-01-26	16.4280	16.4280	15.3600	15.3600	+0.655%	4,249	+53.971%
2026-01-23	15.6900	15.6900	15.2600	15.2600	-3.662%	922	+54.980%
2026-01-21	15.8400	16.7000	15.8400	15.8400	-8.861%	487	+49.306%
2026-01-20	16.7249	17.4528	16.7000	17.3800	+4.510%	4,685	+36.076%
2026-01-16	16.6300	16.6300	16.6300	16.6300	-0.598%	274	+42.213%
2026-01-15	16.7300	16.7300	16.7300	16.7300	-1.588%	478	+41.363%
2026-01-14	17.3100	17.3100	17.0000	17.0000	-0.363%	2,655	+39.118%
2026-01-12	17.7400	17.7400	17.0619	17.0619	-3.671%	2,314	+38.613%
2026-01-08	17.8800	17.8800	17.7122	17.7122	-0.269%	570	+33.524%
2026-01-07	17.7600	17.7600	17.7600	17.7600	+1.486%	158	+33.164%
2026-01-06	17.3000	17.5000	17.3000	17.5000	+1.156%	1,131	+35.143%
2026-01-05	17.3000	17.3000	16.9282	17.3000	-1.425%	457	+36.705%
2026-01-02	17.2900	17.5500	17.2900	17.5500	-0.791%	1,198	+34.758%
2025-12-31	17.4600	17.7100	17.0300	17.6900	+5.612%	9,416	+33.691%
2025-12-30	16.7400	16.7600	16.7400	16.7500	+3.651%	6,688	+41.194%
2025-12-29	16.7899	16.8400	16.1600	16.1600	+1.253%	3,158	+46.349%
2025-12-26	15.9600	15.9600	15.9600	15.9600	-2.176%	407	+48.183%
2025-12-23	16.3193	16.3193	16.3150	16.3150	-2.945%	252	+44.959%
2025-12-22	16.6000	16.8599	16.6000	16.8100	-1.925%	1,670	+40.690%
2025-12-19	17.4000	17.4000	16.7000	17.1400	+1.121%	18,195	+37.981%
2025-12-18	16.4500	16.9500	16.4500	16.9500	+3.733%	1,950	+39.528%
2025-12-17	16.3400	16.3400	16.3400	16.3400	+1.807%	1	+44.737%
2025-12-16	16.0500	16.0500	16.0500	16.0500	+1.007%	150	+47.352%
2025-12-15	15.8900	15.8900	15.8900	15.8900	+1.146%	727	+48.836%
2025-12-12	16.0800	16.0800	15.6800	15.7100	-2.965%	6,741	+50.541%
2025-12-11	16.7800	16.7800	16.1900	16.1900	-1.581%	414	+46.078%
2025-12-10	16.7400	17.0576	16.2200	16.4500	-1.791%	8,197	+43.769%
2025-12-09	16.6000	16.9700	16.6000	16.7500	-0.475%	2,920	+41.194%
2025-12-04	16.5101	16.8300	16.5101	16.8300	-1.521%	534	+40.523%
2025-12-01	17.0500	17.0900	17.0500	17.0900	+5.017%	382	+38.385%
2025-11-28	16.2736	16.2736	16.2736	16.2736	-7.061%	190	+45.327%
2025-11-26	17.2500	17.5100	17.0600	17.5100	+6.121%	2,394	+35.066%
2025-11-25	16.4980	16.8900	16.4980	16.5000	+1.915%	4,041	+43.333%
2025-11-20	15.7500	16.1900	15.7500	16.1900	-0.797%	409	+46.078%
2025-11-19	16.3200	16.3200	16.3200	16.3200	+1.587%	8	+44.914%
2025-11-13	16.3700	16.9800	15.2500	16.0650	+5.275%	8,073	+47.214%
2025-11-12	15.2600	15.2600	15.2600	15.2600	-5.040%	246	+54.980%
2025-11-10	16.0700	16.0700	16.0700	16.0700	+4.823%	140	+47.169%
2025-10-31	15.3306	15.3306	15.3306	15.3306	-1.093%	486	+54.267%
2025-10-29	15.4999	15.5000	15.4999	15.5000	0.000%	373	+52.581%
2025-10-28	15.5500	15.5500	15.5000	15.5000	+1.109%	1,078	+52.581%
2025-10-27	15.7030	15.7030	15.3300	15.3300	-2.419%	438	+54.273%
2025-10-24	15.7100	15.7100	15.7100	15.7100	+1.354%	530	+50.541%
2025-10-22	15.5000	15.5001	15.5000	15.5001	+0.585%	1,130	+52.580%
2025-10-21	15.4100	15.4100	15.4100	15.4100	+3.631%	449	+53.472%
2025-10-15	14.8700	14.8700	14.8700	14.8700	-4.065%	1,258	+59.045%
2025-10-14	15.4200	15.8734	15.4200	15.5000	+2.649%	1,723	+52.581%
2025-10-13	15.2600	15.2600	15.0000	15.1000	-0.984%	896	+56.623%
2025-10-08	15.1800	15.2500	15.1800	15.2500	-0.974%	411	+55.082%
2025-10-07	15.9800	16.0000	15.3900	15.4000	-8.551%	7,132	+53.571%
2025-10-03	16.8000	16.8600	16.6000	16.8400	+9.422%	2,873	+40.439%
2025-10-02	15.3900	15.3900	15.3900	15.3900	-2.286%	2	+53.671%
2025-10-01	16.1200	16.4000	15.7300	15.7500	-1.624%	5,948	+50.159%
2025-09-29	16.0100	16.0100	16.0100	16.0100	-8.200%	152	+47.720%
2025-09-23	17.4400	17.4400	17.4400	17.4400	+5.569%	1	+35.608%
2025-09-22	16.5200	16.5200	16.5200	16.5200	-7.709%	361	+43.160%
2025-09-19	16.8300	17.9000	16.8300	17.9000	+7.831%	6,734	+32.123%
2025-09-12	15.1000	16.6000	15.1000	16.6000	-1.833%	528	+42.470%
2025-09-09	16.9500	16.9500	16.9100	16.9100	+1.136%	849	+39.858%
2025-09-08	16.7400	16.7400	16.7200	16.7200	+12.366%	912	+41.447%
2025-09-02	14.8800	14.8800	14.8800	14.8800	+4.415%	267	+58.938%
2025-08-29	14.2700	14.2700	14.2508	14.2508	-0.344%	491	+65.956%
2025-08-27	14.3000	14.3000	14.3000	14.3000	-3.962%	229	+65.385%
2025-08-26	14.8900	14.8900	14.8900	14.8900	+0.269%	362	+58.831%
2025-08-22	14.8800	14.8800	14.1000	14.8500	+5.920%	1,822	+59.259%
2025-08-21	14.4200	14.4200	14.0200	14.0200	-6.471%	1,240	+68.688%
2025-08-20	14.4927	14.9900	14.4927	14.9900	+0.067%	982	+57.772%
2025-08-19	14.9800	14.9800	14.5000	14.9799	+1.216%	1,267	+57.878%
2025-08-18	15.1267	15.1267	14.8000	14.8000	-4.362%	802	+59.797%
2025-08-15	15.4500	15.4750	15.4500	15.4750	+8.066%	499	+52.827%
2025-08-14	14.9250	14.9250	14.3200	14.3200	-0.556%	1,319	+65.154%
2025-08-13	14.5000	14.5000	14.4000	14.4000	+0.982%	917	+64.236%
2025-08-12	14.2600	14.2600	14.2600	14.2600	-6.122%	249	+65.849%
2025-08-11	14.0000	15.1900	13.8800	15.1899	+6.671%	2,214	+55.696%
2025-08-08	14.2400	14.2400	14.2400	14.2400	-5.758%	243	+66.081%
2025-08-07	14.2500	15.1100	14.2500	15.1100	+6.634%	424	+56.519%
2025-08-06	14.1700	14.1700	14.1700	14.1700	-0.352%	262	+66.902%
2025-08-05	14.2200	14.2200	14.2200	14.2200	+0.780%	219	+66.315%
2025-08-01	14.9646	14.9646	13.8416	14.1100	-9.377%	1,806	+67.612%
2025-07-31	15.5700	15.5700	15.5700	15.5700	+6.863%	496	+51.895%
2025-07-29	14.5700	14.5700	14.5700	14.5700	-4.396%	1,680	+62.320%
2025-07-28	15.2400	15.2400	15.1700	15.2400	-3.299%	2,796	+55.184%
2025-07-24	15.4000	16.1867	15.2400	15.7600	+0.382%	1,634	+50.063%
2025-07-22	15.7000	15.7000	15.7000	15.7000	-1.875%	596	+50.637%
2025-07-18	16.0500	16.0500	15.9700	16.0000	-7.728%	1,535	+47.813%
2025-07-10	17.3400	17.3400	17.3400	17.3400	+5.091%	813	+36.390%
2025-07-08	17.5000	17.5000	16.5000	16.5000	-0.763%	1,180	+43.333%
2025-07-07	16.6268	16.6268	16.6268	16.6268	-3.947%	392	+42.240%
2025-07-02	17.3100	17.3100	17.3100	17.3100	-2.589%	171	+36.626%
2025-06-30	17.9500	17.9500	17.7600	17.7700	-3.946%	4,956	+33.089%
2025-06-27	17.8600	18.5000	17.8600	18.5000	+4.697%	640	+27.838%
2025-06-26	17.6700	17.6701	17.6700	17.6701	-0.730%	290	+33.842%
2025-06-25	17.9000	17.9000	17.7900	17.8000	-3.366%	3,614	+32.865%
2025-06-24	18.1060	18.4200	17.6100	18.4200	+2.333%	2,172	+28.393%
2025-06-23	19.2442	19.2442	18.0000	18.0000	-7.216%	3,359	+31.389%
2025-06-20	17.6000	20.4600	17.3671	19.4000	+16.867%	49,190	+21.907%
2025-06-16	16.6000	16.6000	16.6000	16.6000	-5.682%	219	+42.470%
2025-06-13	17.6000	17.9000	17.5900	17.6000	+2.326%	3,486	+34.375%
2025-06-12	17.0000	17.9800	17.0000	17.2000	+1.296%	1,541	+37.500%
2025-06-11	16.9800	16.9800	16.9800	16.9800	-4.980%	1	+39.282%
2025-06-10	16.2547	17.8700	16.2547	17.8700	+3.295%	658	+32.345%
2025-06-06	17.3000	17.3000	17.3000	17.3000	-3.782%	9	+36.705%
2025-06-04	17.9800	17.9800	17.9800	17.9800	+7.024%	167	+31.535%
2025-05-29	16.8000	16.8000	16.8000	16.8000	-5.671%	253	+40.774%
2025-05-22	15.8600	17.8100	15.8600	17.8100	-0.168%	411	+32.791%
2025-05-16	18.4650	18.4650	17.8300	17.8400	+0.848%	587	+32.567%
2025-05-15	17.6900	17.6900	17.6900	17.6900	-0.056%	39	+33.691%
2025-05-14	17.8400	17.8500	17.7000	17.7000	-0.282%	1,058	+33.616%
2025-05-12	17.4001	17.7500	17.3824	17.7500	+6.160%	8,831	+33.239%
2025-05-09	16.7200	16.7300	16.7200	16.7200	+3.208%	530	+41.447%
2025-05-07	16.2003	16.2003	16.2003	16.2003	-6.228%	107	+45.985%
2025-05-06	17.2763	17.2763	17.2763	17.2763	+4.705%	177	+36.893%
2025-05-05	17.0000	17.0000	16.5000	16.5000	-1.551%	994	+43.333%
2025-05-02	16.7600	16.7600	16.7600	16.7600	-3.678%	2	+41.110%
2025-05-01	17.3600	17.4000	17.3600	17.4000	-0.628%	538	+35.920%
2025-04-30	17.3300	17.5100	17.3300	17.5100	-0.511%	722	+35.066%
2025-04-25	17.6000	17.6000	17.6000	17.6000	+0.571%	204	+34.375%
2025-04-24	17.1000	17.5000	17.1000	17.5000	+3.062%	923	+35.143%
2025-04-22	16.9900	16.9900	16.9800	16.9800	+2.166%	268	+39.282%
2025-04-17	16.5000	16.6200	16.5000	16.6200	+0.727%	432	+42.298%
2025-04-16	16.5000	16.5000	16.5000	16.5000	+3.125%	246	+43.333%
2025-04-14	16.0000	16.0000	16.0000	16.0000	-1.538%	1,181	+47.813%
2025-04-10	16.5000	16.5000	16.2499	16.2499	-4.356%	1,943	+45.539%
2025-04-09	16.1400	16.9900	16.1400	16.9900	+2.970%	725	+39.200%
2025-04-08	16.1315	16.8250	16.0000	16.4999	+0.366%	3,541	+43.334%
2025-04-07	17.2000	17.2000	15.8600	16.4397	-3.239%	2,767	+43.859%
2025-04-04	16.9900	16.9900	16.9900	16.9900	+4.233%	320	+39.200%
2025-04-03	16.3000	16.3000	16.3000	16.3000	-4.118%	285	+45.092%
2025-04-01	17.0000	17.0000	17.0000	17.0000	+2.719%	605	+39.118%
2025-03-28	16.2600	16.5500	16.2600	16.5500	-1.839%	589	+42.900%
2025-03-27	16.1200	16.8600	16.1200	16.8600	+8.562%	326	+40.273%
2025-03-26	15.5303	15.5303	15.5303	15.5303	+2.173%	397	+52.283%
2025-03-25	16.4500	18.4999	15.2000	15.2000	-5.649%	2,677	+55.592%
2025-03-24	15.4800	16.5200	15.3000	16.1100	-2.482%	3,295	+46.803%
2025-03-21	14.3600	16.5200	14.3600	16.5200	+13.931%	6,530	+43.160%
2025-03-19	14.5905	14.5905	14.5000	14.5000	-4.037%	685	+63.103%
2025-03-18	15.1500	15.4433	13.8400	15.1100	-2.201%	6,118	+56.519%
2025-03-17	15.4700	15.4700	15.4500	15.4500	+3.090%	575	+53.074%
2025-03-14	15.0643	15.2750	14.9869	14.9869	+2.650%	770	+57.804%
2025-03-12	14.3500	15.6100	14.3500	14.6000	-7.595%	2,035	+61.986%
2025-03-07	15.7300	16.1000	15.0000	15.8000	+1.282%	2,516	+49.684%
2025-03-06	14.8500	15.6000	14.8500	15.6000	+0.710%	931	+51.603%
2025-03-05	15.4900	15.4900	15.4900	15.4900	+8.778%	11	+52.679%
2025-03-04	14.3700	14.9250	14.2400	14.2400	-3.129%	1,602	+66.081%
2025-03-03	14.9600	15.0000	14.2100	14.7000	+1.554%	4,885	+60.884%
2025-02-28	13.9500	14.4750	13.9500	14.4750	-1.026%	402	+63.385%
2025-02-27	14.5603	14.6250	14.5603	14.6250	-2.500%	408	+61.709%
2025-02-25	14.0000	15.0000	13.9900	15.0000	+7.143%	4,289	+57.667%
2025-02-24	14.7000	14.7000	14.0000	14.0000	-7.834%	3,254	+68.929%
2025-02-18	15.1900	15.1900	15.1900	15.1900	+8.500%	14	+55.695%
2025-02-13	13.1900	14.0000	13.1900	14.0000	-2.980%	855	+68.929%
2025-02-12	14.4300	14.4300	14.4300	14.4300	+3.813%	15	+63.895%
2025-02-05	14.0000	14.0000	13.9000	13.9000	+3.731%	743	+70.144%
2025-02-04	13.4001	13.4100	13.4000	13.4000	+0.450%	767	+76.493%
2025-02-03	14.4500	14.7000	13.3400	13.3400	-3.333%	1,347	+77.286%
2025-01-31	13.8000	13.8000	13.8000	13.8000	-0.361%	1,332	+71.377%
2025-01-29	14.9600	14.9600	13.6500	13.8500	-6.418%	9,592	+70.758%
2025-01-28	14.7999	14.7999	14.7999	14.7999	+2.075%	701	+59.798%
2025-01-24	14.0000	14.4990	14.0000	14.4990	-3.340%	760	+63.115%
2025-01-23	14.0900	15.2900	13.9000	15.0000	+3.449%	5,849	+57.667%
2025-01-21	14.5000	14.5000	14.4999	14.4999	-2.554%	372	+63.105%
2025-01-17	13.5302	14.8800	13.5302	14.8800	+5.682%	769	+58.938%
2025-01-16	14.0800	14.0800	14.0800	14.0800	+0.932%	396	+67.969%
2025-01-14	13.9500	13.9500	13.9500	13.9500	-1.761%	261	+69.534%
2025-01-13	14.2000	14.2000	14.1500	14.2000	+2.158%	1,122	+66.549%
2025-01-10	13.9000	13.9000	13.9000	13.9000	-1.558%	1,104	+70.144%
2025-01-02	14.1500	14.1500	13.9000	14.1200	+0.071%	2,107	+67.493%
2024-12-31	14.1100	14.1100	14.1100	14.1100	-5.556%	417	+67.612%
2024-12-30	15.5900	15.5900	14.1000	14.9400	+1.633%	1,698	+58.300%
2024-12-27	14.5500	15.6710	14.5500	14.7000	-4.297%	2,750	+60.884%
2024-12-26	15.3600	15.3600	15.3600	15.3600	+0.458%	2	+53.971%
2024-12-20	14.5686	15.2900	14.5686	15.2900	+4.726%	2,834	+54.676%
2024-12-19	14.6000	14.6000	14.6000	14.6000	+4.585%	1,253	+61.986%
2024-12-18	14.6000	14.6000	13.9600	13.9600	-7.305%	667	+69.413%
2024-12-17	15.0601	15.0601	15.0601	15.0601	+4.802%	394	+57.037%
2024-12-16	14.3700	14.3700	14.3700	14.3700	-1.575%	2	+64.579%
2024-12-12	15.9000	15.9000	14.6000	14.6000	0.000%	1,822	+61.986%
2024-12-11	14.7100	14.7100	14.6000	14.6000	0.000%	1,364	+61.986%
2024-12-10	14.6000	14.6000	14.6000	14.6000	0.000%	650	+61.986%
2024-12-09	15.1000	15.1000	14.6000	14.6000	0.000%	1,254	+61.986%
2024-12-06	16.1900	16.3900	14.2600	14.6000	-5.195%	1,618	+61.986%
2024-12-05	14.8500	15.4400	14.6000	15.4000	+3.564%	2,460	+53.571%
2024-12-04	15.2400	16.8100	14.6000	14.8700	+3.986%	4,165	+59.045%
2024-12-03	14.4000	14.4000	14.2700	14.3000	-1.417%	757	+65.385%
2024-11-29	14.6900	14.6900	14.5056	14.5056	-2.647%	355	+63.040%
2024-11-26	14.8000	15.2500	14.8000	14.9000	+3.833%	1,637	+58.725%
2024-11-25	13.9500	14.4500	13.9500	14.3500	-0.008%	651	+64.808%
2024-11-21	14.3511	14.3511	14.3511	14.3511	+2.508%	147	+64.796%
2024-11-20	14.0000	14.0000	14.0000	14.0000	-3.114%	537	+68.929%
2024-11-18	14.4500	14.4500	14.4500	14.4500	+2.419%	216	+63.668%
2024-11-15	13.9000	14.1087	13.9000	14.1087	-2.362%	599	+67.627%
2024-11-14	14.4500	14.4500	14.4500	14.4500	-2.497%	643	+63.668%
2024-11-11	14.9000	14.9000	14.4000	14.8200	+7.860%	1,007	+59.582%
2024-11-05	13.5100	13.7400	13.3435	13.7400	-6.403%	652	+72.125%
2024-10-31	14.6800	14.6800	14.6800	14.6800	-0.475%	177	+61.104%
2024-10-29	14.2000	14.8800	14.2000	14.7500	-0.673%	1,028	+60.339%
2024-10-28	13.6100	14.8500	13.6100	14.8500	+5.845%	558	+59.259%
2024-10-25	14.0300	14.0300	14.0300	14.0300	+7.923%	526	+68.567%
2024-10-24	13.0000	13.0000	13.0000	13.0000	+2.362%	664	+81.923%
2024-10-23	12.7800	12.7800	12.7000	12.7000	+0.714%	389	+86.220%
2024-10-22	12.6100	12.6100	12.6100	12.6100	-1.484%	289	+87.550%
2024-10-21	12.9400	12.9400	12.8000	12.8000	-4.478%	715	+84.766%
2024-10-17	13.4000	13.4000	13.4000	13.4000	-3.319%	131	+76.493%
2024-10-16	13.8600	13.8600	13.8600	13.8600	+7.609%	278	+70.635%
2024-10-15	12.8800	12.8800	12.8800	12.8800	-0.541%	337	+83.618%
2024-10-10	13.0000	13.0000	12.9500	12.9500	+0.388%	387	+82.625%
2024-10-09	12.8000	12.9000	12.8000	12.9000	-4.797%	582	+83.333%
2024-10-07	13.5500	13.5500	13.5500	13.5500	+1.119%	2	+74.539%
2024-10-04	13.8200	13.8200	13.4000	13.4000	+3.876%	839	+76.493%
2024-10-03	12.6900	12.9000	12.6900	12.9000	+1.018%	1,658	+83.333%
2024-10-01	13.0100	13.0100	12.6700	12.7700	-0.854%	1,036	+85.200%
2024-09-30	13.3200	13.3200	12.8800	12.8800	-1.303%	1,454	+83.618%
2024-09-27	13.7200	14.1000	12.0000	13.0500	-6.048%	8,538	+81.226%
2024-09-26	12.9700	14.9802	12.7700	13.8900	+8.093%	25,013	+70.266%
2024-09-25	12.8500	12.8500	12.8500	12.8500	+0.705%	324	+84.047%
2024-09-24	12.7600	12.7600	12.7600	12.7600	-0.700%	14	+85.345%
2024-09-23	12.5500	12.8500	12.5500	12.8500	+4.049%	725	+84.047%
2024-09-20	13.5350	13.5500	12.3500	12.3500	-9.524%	2,235	+91.498%
2024-09-19	13.7400	13.7400	13.5000	13.6500	+2.632%	996	+73.260%
2024-09-18	13.3000	13.3000	13.3000	13.3000	-1.262%	510	+77.820%
2024-09-13	13.4700	13.4700	13.4700	13.4700	+3.296%	331	+75.575%
2024-09-06	13.0402	13.0402	13.0402	13.0402	+1.480%	402	+81.362%
2024-09-05	12.8500	12.8500	12.8499	12.8500	+0.436%	722	+84.047%
2024-09-04	12.6800	12.7942	12.6800	12.7942	-0.434%	949	+84.849%
2024-09-03	12.6500	12.8500	12.6500	12.8500	0.000%	1,379	+84.047%
2024-08-30	12.7000	12.8500	12.6954	12.8500	-0.464%	654	+84.047%
2024-08-29	12.7400	12.9100	12.7400	12.9099	+4.959%	3,112	+83.193%
2024-08-28	12.9168	12.9168	12.3000	12.3000	-3.906%	1,331	+92.276%
2024-08-26	12.9799	12.9799	12.7413	12.8000	+0.235%	1,521	+84.766%
2024-08-23	12.9800	12.9800	12.5214	12.7700	+2.159%	1,108	+85.200%
2024-08-22	12.5001	12.5001	12.5001	12.5001	+1.710%	271	+89.198%
2024-08-21	12.2400	12.2900	12.2400	12.2900	-2.227%	224	+92.433%
2024-08-20	12.5700	12.5700	12.5600	12.5699	-1.063%	3,997	+88.148%
2024-08-19	12.2501	12.7050	12.2500	12.7050	+4.139%	11,757	+86.147%
2024-08-16	12.0000	12.2801	12.0000	12.2000	+2.348%	1,735	+93.852%
2024-08-15	12.4100	12.6626	11.9201	11.9201	-2.030%	1,174	+98.404%
2024-08-14	12.0100	12.1671	12.0100	12.1671	+3.111%	615	+94.377%
2024-08-13	12.0500	12.0500	11.8000	11.8000	-0.673%	816	+100.424%
2024-08-08	11.8800	11.8800	11.8800	11.8800	+2.679%	123	+99.074%
2024-08-07	11.5700	11.5700	11.5700	11.5700	-7.809%	100	+104.408%
2024-08-06	12.5500	12.5500	12.5500	12.5500	+9.130%	441	+88.446%
2024-08-05	12.5000	12.5000	11.5000	11.5000	-10.599%	4,425	+105.652%
2024-07-31	12.8634	12.8634	12.8634	12.8634	+1.366%	315	+83.855%
2024-07-29	12.6850	12.6900	12.6850	12.6900	+2.470%	872	+86.367%
2024-07-26	12.1400	12.4000	12.1400	12.3841	+4.861%	1,045	+90.971%
2024-07-23	11.8100	11.8100	11.8100	11.8100	+2.340%	251	+100.254%
2024-07-22	11.7500	12.8100	11.5300	11.5400	+0.786%	1,112	+104.939%
2024-07-19	11.4500	11.4500	11.4500	11.4500	-9.127%	651	+106.550%
2024-07-17	11.8300	12.6000	11.8300	12.6000	+6.521%	3,437	+87.698%
2024-07-16	12.0000	12.1900	11.8286	11.8286	+2.501%	1,509	+99.939%
2024-07-15	12.1599	12.1599	11.5001	11.5400	+0.348%	2,192	+104.939%
2024-07-12	11.4900	12.1200	11.2100	11.5000	+2.679%	4,619	+105.652%
2024-07-11	11.2550	11.2827	11.2000	11.2000	-0.532%	1,367	+111.161%
2024-07-08	10.8100	11.2599	10.8100	11.2599	+3.302%	2,316	+110.037%
2024-07-03	11.1100	11.1100	10.9000	10.9000	-0.909%	487	+116.972%
2024-07-02	11.3000	11.5000	11.0000	11.0000	+2.136%	1,054	+115.000%
2024-07-01	11.1500	11.1800	10.7500	10.7700	-8.651%	8,050	+119.591%
2024-06-27	11.2900	11.7900	11.2900	11.7900	+4.800%	248	+100.594%
2024-06-25	11.8500	11.8500	10.9500	11.2500	-6.250%	7,946	+110.222%
2024-06-21	12.0000	12.0000	12.0000	12.0000	+3.614%	734	+97.083%
2024-06-20	11.5100	11.5815	11.5000	11.5815	+0.099%	955	+104.205%
2024-06-18	11.5101	12.0000	11.5100	11.5700	+0.521%	3,290	+104.408%
2024-06-17	11.5100	11.5100	11.5100	11.5100	-5.345%	365	+105.474%
2024-06-13	12.0750	12.1600	11.3200	12.1600	-0.654%	2,383	+94.490%
2024-06-12	12.3100	12.3200	11.9501	12.2400	+6.342%	1,276	+93.219%
2024-06-11	12.1200	12.1200	11.5000	11.5100	-6.726%	6,293	+105.474%
2024-06-07	12.1700	12.3400	12.1700	12.3400	-1.673%	449	+91.653%
2024-06-06	12.5500	12.5500	12.5500	12.5500	+0.400%	215	+88.446%

.dark-mode .LmZW52{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LmZW52{ color: #333333; background-color: white; border: 2px solid #333333; }DGICBDonegal Group Incstock NASDAQ

DGICB
Donegal Group Inc
stock NASDAQ