Donegal Group, Inc. - Class A Common Stock (DGICA)

Last Price18.92

Change-0.18 (-0.94%)

NASDAQ · Last Trade: Nov 5th, 1:49 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Donegal Group, Inc. - Class A Common Stock (DGICA)

Date Range:

2026-08-05 - 2026-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2026	19.01	19.14	18.63	19.10	160,533	19.10
11/03/2026	18.76	19.16	18.42	18.68	104,569	18.68
11/02/2026	18.61	18.81	18.41	18.75	126,100	18.75
10/30/2026	18.97	19.43	18.51	18.72	147,351	18.53
10/29/2026	19.17	19.46	18.42	18.83	162,347	18.64
10/28/2026	18.70	18.86	18.49	18.63	135,842	18.44
10/27/2026	18.99	18.99	18.51	18.84	132,005	18.65
10/26/2026	18.67	19.05	18.63	18.93	79,859	18.74
10/23/2026	19.11	19.14	18.60	18.82	113,659	18.63
10/22/2026	18.68	19.27	18.39	19.21	100,594	19.02
10/21/2026	18.77	18.77	18.46	18.65	90,134	18.46
10/20/2026	18.49	18.86	18.49	18.77	128,030	18.58
10/19/2026	18.54	18.82	18.35	18.41	118,834	18.22
10/16/2026	18.48	18.74	18.40	18.68	61,843	18.49
10/15/2026	18.42	18.76	18.42	18.51	92,272	18.32
10/14/2026	18.14	18.33	18.00	18.18	149,454	17.99
10/13/2026	18.27	18.42	18.04	18.26	109,164	18.07
10/12/2026	18.15	18.34	17.82	18.23	117,740	18.04
10/09/2026	18.47	18.59	18.19	18.23	89,167	18.04
10/08/2026	18.21	18.58	17.98	18.54	125,834	18.35
10/07/2026	18.11	18.39	18.11	18.22	97,636	18.03
10/06/2026	18.27	18.45	18.17	18.19	72,610	18.00
10/05/2026	18.22	18.36	18.00	18.24	93,815	18.05
10/02/2026	18.29	18.45	18.02	18.27	97,321	18.08
10/01/2026	17.82	18.19	17.68	18.17	124,816	17.98
9/30/2026	17.87	18.09	17.76	17.79	143,834	17.61
9/29/2026	17.95	18.10	17.86	18.07	62,282	17.88
9/28/2026	18.08	18.17	17.80	18.02	123,730	17.83
9/25/2026	17.92	18.20	17.72	18.09	160,846	17.90
9/24/2026	18.19	18.26	17.92	17.92	111,567	17.74
9/23/2026	18.53	18.55	18.12	18.13	126,618	17.94
9/22/2026	18.73	18.73	18.40	18.58	106,729	18.39
9/21/2026	18.72	18.87	18.57	18.60	91,888	18.41
9/18/2026	18.84	19.00	18.50	18.73	240,014	18.54
9/17/2026	19.07	19.11	18.51	18.87	126,283	18.68
9/16/2026	19.35	19.55	18.96	19.00	167,871	18.80
9/15/2026	19.45	19.52	19.26	19.45	76,991	19.25
9/14/2026	19.43	19.71	18.98	19.45	69,890	19.25
9/11/2026	19.34	19.40	19.14	19.36	91,783	19.16
9/10/2026	19.09	19.27	19.03	19.26	84,405	19.06
9/09/2026	18.89	19.02	18.62	19.00	138,878	18.80
9/08/2026	19.31	19.45	18.99	19.00	95,590	18.80
9/04/2026	19.29	19.55	19.00	19.45	76,537	19.25
9/03/2026	19.49	19.76	19.22	19.42	98,627	19.22
9/02/2026	19.34	19.54	19.17	19.35	107,411	19.15
9/01/2026	19.21	19.44	19.04	19.17	75,247	18.97
8/31/2026	19.22	19.27	18.30	19.12	117,867	18.92
8/28/2026	18.98	19.25	18.89	19.24	94,951	19.04
8/27/2026	19.07	19.11	18.75	18.98	100,261	18.78
8/26/2026	19.16	19.29	18.71	19.10	95,955	18.90
8/25/2026	18.99	19.27	18.84	19.13	120,400	18.93
8/24/2026	18.69	19.21	18.61	18.98	142,228	18.78
8/21/2026	18.67	18.85	18.51	18.67	417,271	18.48
8/20/2026	18.50	18.72	18.35	18.67	110,922	18.48
8/19/2026	18.58	18.79	18.42	18.51	115,997	18.32
8/18/2026	18.62	18.76	18.49	18.61	82,511	18.42
8/17/2026	18.76	19.06	18.41	18.46	89,529	18.27
8/14/2026	18.71	19.45	18.60	18.75	114,608	18.56
8/13/2026	18.73	19.01	18.57	18.75	95,141	18.56
8/12/2026	18.68	18.83	18.50	18.65	147,245	18.46
8/11/2026	18.73	18.83	18.43	18.68	80,008	18.49
8/10/2026	19.25	19.25	18.63	18.67	79,033	18.48
8/07/2026	19.39	19.48	19.18	19.24	98,754	19.04
8/06/2026	19.70	19.80	19.27	19.53	113,503	19.33
8/05/2026	19.60	19.72	19.40	19.64	146,393	19.44