-
5 DAY PERFORMANCE
-1.97% -
1 MONTH PERFORMANCE
-4.30% -
3 MONTH PERFORMANCE
+14.23% -
6 MONTH PERFORMANCE
+4.94% -
YEAR-TO-DATE PERFORMANCE
+3.29% -
1 YEAR PERFORMANCE
+0.35%
Donegal Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $14.42 | $14.43 (0.07%) | $14.56 | $14.39 | 33,184 | $474.23 M |
| 10/03/2024 | $14.58 | $14.40 (-1.23%) | $14.58 | $14.28 | 63,900 | $473.25 M |
| 10/02/2024 | $14.76 | $14.60 (-1.08%) | $14.80 | $14.57 | 16,800 | $479.82 M |
| 10/01/2024 | $14.81 | $14.74 (-0.47%) | $14.81 | $14.49 | 30,400 | $484.42 M |
| 09/30/2024 | $14.68 | $14.74 (0.41%) | $14.76 | $14.60 | 22,414 | $484.42 M |
| 09/27/2024 | $14.87 | $14.68 (-1.28%) | $15.05 | $14.62 | 37,419 | $482.45 M |
| 09/26/2024 | $14.70 | $14.98 (1.9%) | $14.98 | $14.59 | 76,600 | $492.31 M |
| 09/25/2024 | $14.45 | $14.59 (0.97%) | $14.62 | $14.33 | 45,314 | $479.49 M |
| 09/24/2024 | $14.63 | $14.47 (-1.09%) | $14.63 | $14.41 | 45,110 | $475.55 M |
| 09/23/2024 | $14.25 | $14.57 (2.25%) | $14.64 | $14.25 | 92,100 | $478.83 M |
| 09/20/2024 | $15.10 | $14.10 (-6.62%) | $15.20 | $14.06 | 315,700 | $463.39 M |
| 09/19/2024 | $15.41 | $15.21 (-1.3%) | $15.41 | $15.04 | 30,100 | $499.87 M |
| 09/18/2024 | $15.26 | $15.25 (-0.07%) | $15.41 | $15.20 | 38,300 | $501.18 M |
| 09/17/2024 | $15.27 | $15.33 (0.39%) | $15.45 | $15.20 | 45,400 | $503.81 M |
| 09/16/2024 | $15.40 | $15.31 (-0.58%) | $15.43 | $15.22 | 37,454 | $503.15 M |
| 09/13/2024 | $15.01 | $15.35 (2.27%) | $15.41 | $15.01 | 45,300 | $504.47 M |
| 09/12/2024 | $15.09 | $15.05 (-0.27%) | $15.24 | $14.88 | 79,100 | $494.61 M |
| 09/11/2024 | $15.20 | $15.03 (-1.12%) | $15.20 | $14.93 | 36,200 | $493.95 M |
| 09/10/2024 | $15.12 | $15.24 (0.79%) | $15.24 | $15.11 | 36,900 | $500.85 M |
| 09/09/2024 | $15.17 | $15.15 (-0.13%) | $15.39 | $15.03 | 50,800 | $497.89 M |
| 09/06/2024 | $15.27 | $15.10 (-1.11%) | $15.27 | $15.02 | 31,800 | $496.25 M |
| 09/05/2024 | $15.30 | $15.28 (-0.13%) | $15.39 | $15.24 | 34,813 | $502.17 M |
| 09/04/2024 | $15.23 | $15.19 (-0.26%) | $15.34 | $15.01 | 70,116 | $499.21 M |
| 09/03/2024 | $15.10 | $15.29 (1.26%) | $15.36 | $15.09 | 85,233 | $502.50 M |
| 08/30/2024 | $15.14 | $15.22 (0.53%) | $15.25 | $15.03 | 44,536 | $500.19 M |
| 08/29/2024 | $15.11 | $15.20 (0.6%) | $15.25 | $14.99 | 43,324 | $499.54 M |
| 08/28/2024 | $15.00 | $15.13 (0.87%) | $15.13 | $14.96 | 48,006 | $497.24 M |
| 08/27/2024 | $14.89 | $14.98 (0.6%) | $15.03 | $14.73 | 27,500 | $492.31 M |
| 08/26/2024 | $14.95 | $14.87 (-0.54%) | $15.02 | $14.82 | 74,300 | $488.69 M |
| 08/23/2024 | $14.65 | $14.97 (2.18%) | $15.00 | $14.65 | 67,519 | $491.98 M |
| 08/22/2024 | $14.77 | $14.62 (-1.02%) | $14.77 | $14.54 | 26,008 | $480.48 M |
| 08/21/2024 | $14.71 | $14.69 (-0.14%) | $14.80 | $14.57 | 39,000 | $482.78 M |
| 08/20/2024 | $14.72 | $14.69 (-0.2%) | $14.74 | $14.53 | 41,700 | $482.78 M |
| 08/19/2024 | $14.59 | $14.68 (0.62%) | $14.79 | $14.59 | 36,726 | $482.45 M |
| 08/16/2024 | $14.60 | $14.77 (1.16%) | $14.83 | $14.60 | 43,304 | $485.41 M |
| 08/15/2024 | $14.90 | $14.69 (-1.41%) | $15.00 | $14.62 | 106,600 | $482.78 M |
| 08/14/2024 | $14.53 | $14.68 (1.03%) | $14.72 | $14.47 | 48,700 | $482.45 M |
| 08/13/2024 | $14.13 | $14.34 (1.49%) | $14.36 | $14.04 | 54,046 | $471.27 M |
| 08/12/2024 | $14.30 | $14.00 (-2.1%) | $14.30 | $14.00 | 21,931 | $460.10 M |
| 08/09/2024 | $14.16 | $14.23 (0.49%) | $14.23 | $14.05 | 25,912 | $467.66 M |
| 08/08/2024 | $14.07 | $14.08 (0.07%) | $14.13 | $13.99 | 23,200 | $462.73 M |
| 08/07/2024 | $14.06 | $14.02 (-0.28%) | $14.40 | $13.92 | 52,500 | $460.76 M |
| 08/06/2024 | $13.65 | $13.91 (1.9%) | $13.96 | $13.62 | 61,126 | $457.14 M |
| 08/05/2024 | $13.67 | $13.70 (0.22%) | $13.78 | $13.35 | 68,600 | $450.24 M |
| 08/02/2024 | $13.71 | $13.88 (1.24%) | $13.97 | $13.71 | 57,040 | $456.15 M |
| 08/01/2024 | $14.59 | $14.00 (-4.04%) | $14.63 | $13.91 | 77,542 | $460.09 M |
| 07/31/2024 | $14.95 | $14.73 (-1.47%) | $15.03 | $14.73 | 75,445 | $484.09 M |
| 07/30/2024 | $14.89 | $14.97 (0.54%) | $15.04 | $14.76 | 59,936 | $491.97 M |
| 07/29/2024 | $14.89 | $14.83 (-0.4%) | $14.90 | $14.64 | 34,800 | $487.37 M |
| 07/26/2024 | $14.70 | $14.88 (1.22%) | $15.04 | $14.68 | 67,136 | $489.01 M |
| 07/25/2024 | $14.54 | $14.82 (1.93%) | $14.87 | $14.20 | 61,100 | $487.04 M |
| 07/24/2024 | $14.04 | $14.03 (-0.07%) | $14.17 | $13.95 | 32,839 | $461.08 M |
| 07/23/2024 | $13.72 | $14.00 (2.04%) | $14.02 | $13.66 | 36,349 | $460.09 M |
| 07/22/2024 | $13.58 | $13.74 (1.18%) | $13.91 | $13.57 | 64,351 | $451.09 M |
| 07/19/2024 | $14.21 | $13.60 (-4.29%) | $14.21 | $13.55 | 24,549 | $446.49 M |
| 07/18/2024 | $14.41 | $14.15 (-1.8%) | $14.57 | $14.14 | 47,561 | $464.55 M |
| 07/17/2024 | $13.97 | $14.57 (4.29%) | $14.58 | $13.97 | 80,211 | $478.34 M |
| 07/16/2024 | $13.82 | $13.98 (1.16%) | $14.13 | $13.82 | 73,916 | $458.97 M |
| 07/15/2024 | $13.61 | $13.76 (1.1%) | $13.90 | $13.61 | 55,719 | $451.74 M |
| 07/12/2024 | $13.47 | $13.54 (0.52%) | $13.84 | $13.47 | 50,062 | $444.52 M |
| 07/11/2024 | $13.00 | $13.36 (2.77%) | $13.36 | $12.92 | 55,508 | $438.61 M |
| 07/10/2024 | $12.80 | $13.00 (1.56%) | $13.00 | $12.76 | 38,445 | $426.79 M |
| 07/09/2024 | $12.76 | $12.79 (0.24%) | $12.94 | $12.74 | 48,779 | $419.90 M |
| 07/08/2024 | $12.76 | $12.79 (0.24%) | $12.82 | $12.65 | 34,889 | $419.90 M |