Donegal Group Inc.DGICANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.97 | $19.13 | $18.58 | $19.01 | 45,095 |
| 1/30/2026 | $18.41 | $18.68 | $18.26 | $18.67 | 146,826 |
| 1/29/2026 | $18.18 | $18.46 | $18.15 | $18.45 | 86,446 |
| 1/28/2026 | $18.28 | $18.36 | $18.03 | $18.16 | 80,900 |
| 1/27/2026 | $18.41 | $18.46 | $18.07 | $18.17 | 97,209 |
| 1/26/2026 | $18.23 | $18.72 | $18.23 | $18.51 | 113,800 |
| 1/23/2026 | $18.74 | $18.81 | $18.26 | $18.31 | 75,320 |
| 1/22/2026 | $18.56 | $18.88 | $18.45 | $18.83 | 152,400 |
| 1/21/2026 | $19.02 | $19.48 | $18.55 | $18.57 | 130,900 |
| 1/20/2026 | $19.30 | $19.62 | $19.03 | $19.05 | 164,821 |
| 1/16/2026 | $19.52 | $19.63 | $19.36 | $19.45 | 94,400 |
| 1/15/2026 | $19.41 | $19.71 | $19.41 | $19.58 | 119,417 |
| 1/14/2026 | $19.44 | $19.80 | $19.26 | $19.47 | 110,500 |
| 1/13/2026 | $19.86 | $20.04 | $19.16 | $19.29 | 100,749 |
| 1/12/2026 | $19.76 | $19.87 | $19.30 | $19.85 | 89,100 |
| 1/9/2026 | $20.18 | $20.18 | $19.78 | $19.79 | 123,900 |
| 1/8/2026 | $19.78 | $20.30 | $19.78 | $20.20 | 112,249 |
| 1/7/2026 | $19.64 | $19.84 | $19.48 | $19.78 | 129,400 |
| 1/6/2026 | $19.37 | $19.79 | $19.11 | $19.63 | 158,588 |
| 1/5/2026 | $19.43 | $19.64 | $19.34 | $19.38 | 96,944 |
| 1/2/2026 | $19.98 | $20.26 | $19.37 | $19.43 | 84,405 |
| 12/31/2025 | $20.17 | $20.22 | $19.90 | $19.98 | 67,721 |
| 12/30/2025 | $19.95 | $20.15 | $19.89 | $20.05 | 65,900 |
| 12/29/2025 | $20.13 | $20.26 | $19.90 | $20.16 | 117,408 |
| 12/26/2025 | $20.16 | $20.42 | $20.03 | $20.12 | 73,100 |
| 12/24/2025 | $20.18 | $20.31 | $20.18 | $20.24 | 36,809 |
| 12/23/2025 | $20.26 | $20.33 | $20.15 | $20.15 | 87,500 |
| 12/22/2025 | $20.43 | $20.57 | $20.20 | $20.25 | 117,500 |
| 12/19/2025 | $20.83 | $21.06 | $20.50 | $20.53 | 150,200 |
| 12/18/2025 | $20.75 | $21.01 | $20.55 | $20.95 | 86,507 |
| 12/17/2025 | $20.61 | $20.72 | $20.52 | $20.71 | 77,501 |
| 12/16/2025 | $20.57 | $20.78 | $20.48 | $20.63 | 102,100 |
| 12/15/2025 | $20.48 | $20.59 | $20.21 | $20.55 | 124,033 |
| 12/12/2025 | $20.27 | $20.41 | $20.00 | $20.36 | 161,300 |
| 12/11/2025 | $20.19 | $20.45 | $19.98 | $20.24 | 120,630 |
| 12/10/2025 | $19.91 | $20.24 | $19.40 | $20.09 | 194,804 |
| 12/9/2025 | $19.59 | $19.88 | $19.59 | $19.85 | 113,100 |
| 12/8/2025 | $19.38 | $19.63 | $19.26 | $19.52 | 113,621 |
| 12/5/2025 | $19.65 | $19.75 | $19.30 | $19.37 | 95,857 |
| 12/4/2025 | $20.03 | $20.31 | $19.62 | $19.63 | 128,431 |
| 12/3/2025 | $19.87 | $20.11 | $19.60 | $19.93 | 110,500 |
| 12/2/2025 | $20.07 | $20.07 | $19.80 | $19.87 | 111,400 |
| 12/1/2025 | $20.11 | $20.34 | $20.02 | $20.06 | 166,400 |
| 11/28/2025 | $20.60 | $20.60 | $20.01 | $20.13 | 65,600 |
| 11/26/2025 | $20.09 | $20.52 | $19.52 | $20.50 | 139,145 |
| 11/25/2025 | $20.01 | $20.38 | $19.88 | $20.10 | 127,800 |
| 11/24/2025 | $19.75 | $19.93 | $19.51 | $19.87 | 99,130 |
| 11/21/2025 | $19.45 | $19.90 | $19.42 | $19.75 | 97,500 |
| 11/20/2025 | $19.56 | $19.71 | $19.34 | $19.50 | 134,900 |
| 11/19/2025 | $19.85 | $19.94 | $19.42 | $19.53 | 127,100 |
| 11/18/2025 | $19.79 | $19.96 | $19.72 | $19.90 | 92,806 |
| 11/17/2025 | $19.93 | $20.27 | $19.76 | $19.78 | 120,900 |
| 11/14/2025 | $19.94 | $20.06 | $19.59 | $19.98 | 141,100 |
| 11/13/2025 | $19.77 | $19.90 | $19.42 | $19.89 | 124,217 |
| 11/12/2025 | $19.54 | $20.00 | $19.43 | $19.78 | 92,729 |
| 11/11/2025 | $19.49 | $19.75 | $19.47 | $19.73 | 86,200 |
| 11/10/2025 | $19.26 | $19.54 | $18.90 | $19.45 | 89,100 |
| 11/7/2025 | $19.17 | $19.33 | $19.00 | $19.24 | 113,100 |
| 11/6/2025 | $19.37 | $19.38 | $19.01 | $19.03 | 91,100 |
| 11/5/2025 | $18.83 | $19.27 | $18.76 | $19.26 | 157,600 |
| 11/4/2025 | $18.49 | $18.88 | $18.49 | $18.83 | 116,300 |