5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
+1.92%
3 MONTH PERFORMANCE
+4.08%
6 MONTH PERFORMANCE
+0.31%
YEAR-TO-DATE PERFORMANCE
+26.89%
1 YEAR PERFORMANCE
+17.54%
Donegal Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $20.03 | $19.63 (-2%) | $20.31 | $19.62 | 128.43 K | $600.43 M |
| 12/03/2025 | $19.87 | $19.93 (0.3%) | $20.11 | $19.60 | 110.50 K | $609.60 M |
| 12/02/2025 | $20.07 | $19.87 (-1%) | $20.07 | $19.80 | 111.40 K | $607.77 M |
| 12/01/2025 | $20.11 | $20.06 (-0.25%) | $20.34 | $20.02 | 166.40 K | $613.58 M |
| 11/28/2025 | $20.60 | $20.13 (-2.28%) | $20.60 | $20.01 | 65.60 K | $615.72 M |
| 11/26/2025 | $20.09 | $20.50 (2.04%) | $20.52 | $19.52 | 139.15 K | $627.04 M |
| 11/25/2025 | $20.01 | $20.10 (0.45%) | $20.38 | $19.88 | 127.80 K | $614.80 M |
| 11/24/2025 | $19.75 | $19.87 (0.61%) | $19.93 | $19.51 | 99.13 K | $607.77 M |
| 11/21/2025 | $19.45 | $19.75 (1.54%) | $19.90 | $19.42 | 97.50 K | $604.10 M |
| 11/20/2025 | $19.56 | $19.50 (-0.31%) | $19.71 | $19.34 | 134.90 K | $596.45 M |
| 11/19/2025 | $19.85 | $19.53 (-1.61%) | $19.94 | $19.42 | 127.10 K | $597.37 M |
| 11/18/2025 | $19.79 | $19.90 (0.56%) | $19.96 | $19.72 | 92.81 K | $608.69 M |
| 11/17/2025 | $19.93 | $19.78 (-0.75%) | $20.27 | $19.76 | 120.90 K | $605.02 M |
| 11/14/2025 | $19.94 | $19.98 (0.2%) | $20.06 | $19.59 | 141.10 K | $611.13 M |
| 11/13/2025 | $19.77 | $19.89 (0.61%) | $19.90 | $19.42 | 124.22 K | $608.38 M |
| 11/12/2025 | $19.54 | $19.78 (1.23%) | $20.00 | $19.43 | 92.73 K | $605.02 M |
| 11/11/2025 | $19.49 | $19.73 (1.23%) | $19.75 | $19.47 | 86.20 K | $603.49 M |
| 11/10/2025 | $19.26 | $19.45 (0.99%) | $19.54 | $18.90 | 89.10 K | $594.92 M |
| 11/07/2025 | $19.17 | $19.24 (0.37%) | $19.33 | $19.00 | 113.10 K | $588.50 M |
| 11/06/2025 | $19.37 | $19.03 (-1.76%) | $19.38 | $19.01 | 91.10 K | $582.07 M |
| 11/05/2025 | $18.83 | $19.26 (2.28%) | $19.27 | $18.76 | 157.60 K | $589.11 M |
| 11/04/2025 | $18.49 | $18.83 (1.84%) | $18.88 | $18.49 | 116.30 K | $575.96 M |
| 11/03/2025 | $18.47 | $18.50 (0.16%) | $18.67 | $18.13 | 139.12 K | $565.86 M |
| 10/31/2025 | $18.38 | $18.75 (2.01%) | $18.79 | $18.26 | 105.14 K | $573.51 M |
| 10/30/2025 | $18.59 | $18.38 (-1.13%) | $18.89 | $18.08 | 125.72 K | $562.19 M |
| 10/29/2025 | $18.86 | $18.59 (-1.43%) | $19.09 | $18.55 | 110.53 K | $568.62 M |
| 10/28/2025 | $19.27 | $18.98 (-1.5%) | $19.27 | $18.83 | 94.20 K | $580.55 M |
| 10/27/2025 | $19.11 | $19.27 (0.84%) | $19.31 | $19.05 | 111.00 K | $589.42 M |
| 10/24/2025 | $19.35 | $19.11 (-1.24%) | $19.49 | $19.09 | 81.10 K | $682.17 M |
| 10/23/2025 | $19.37 | $19.31 (-0.31%) | $19.43 | $19.24 | 151.60 K | $689.31 M |
| 10/22/2025 | $19.29 | $19.34 (0.26%) | $19.35 | $19.00 | 96.74 K | $690.38 M |
| 10/21/2025 | $19.17 | $19.31 (0.73%) | $19.35 | $19.01 | 106.14 K | $689.31 M |
| 10/20/2025 | $19.20 | $19.15 (-0.26%) | $19.20 | $19.00 | 74.50 K | $683.60 M |
| 10/17/2025 | $19.21 | $19.17 (-0.21%) | $19.47 | $19.14 | 155.20 K | $684.31 M |
| 10/16/2025 | $19.44 | $19.21 (-1.18%) | $19.44 | $19.05 | 164.10 K | $685.74 M |
| 10/15/2025 | $19.47 | $19.40 (-0.36%) | $19.76 | $19.04 | 147.04 K | $692.52 M |
| 10/14/2025 | $18.76 | $19.44 (3.62%) | $19.50 | $18.67 | 140.00 K | $693.95 M |
| 10/13/2025 | $19.18 | $18.84 (-1.77%) | $19.27 | $18.71 | 166.70 K | $672.53 M |
| 10/10/2025 | $19.30 | $19.07 (-1.19%) | $19.43 | $19.01 | 97.51 K | $680.74 M |
| 10/09/2025 | $19.51 | $19.18 (-1.69%) | $19.56 | $19.09 | 92.70 K | $684.67 M |
| 10/08/2025 | $19.68 | $19.49 (-0.97%) | $19.71 | $19.48 | 92.83 K | $695.73 M |
| 10/07/2025 | $19.45 | $19.67 (1.13%) | $19.67 | $19.42 | 101.40 K | $702.16 M |
| 10/06/2025 | $19.38 | $19.46 (0.41%) | $19.71 | $19.31 | 99.90 K | $694.66 M |
| 10/03/2025 | $19.29 | $19.31 (0.1%) | $19.51 | $19.13 | 98.55 K | $689.31 M |
| 10/02/2025 | $19.17 | $19.20 (0.16%) | $19.32 | $19.04 | 117.51 K | $685.38 M |
| 10/01/2025 | $19.39 | $19.25 (-0.72%) | $19.53 | $19.21 | 151.10 K | $687.17 M |
| 09/30/2025 | $19.16 | $19.39 (1.2%) | $19.49 | $19.06 | 156.74 K | $692.16 M |
| 09/29/2025 | $19.43 | $19.22 (-1.08%) | $19.43 | $19.15 | 128.70 K | $686.10 M |
| 09/26/2025 | $18.99 | $19.44 (2.37%) | $19.44 | $18.99 | 123.11 K | $693.95 M |
| 09/25/2025 | $19.17 | $18.98 (-0.99%) | $19.38 | $18.86 | 90.90 K | $677.53 M |
| 09/24/2025 | $19.24 | $19.12 (-0.62%) | $19.40 | $19.04 | 95.73 K | $682.53 M |
| 09/23/2025 | $19.35 | $19.25 (-0.52%) | $19.54 | $19.21 | 93.70 K | $687.17 M |
| 09/22/2025 | $19.33 | $19.36 (0.16%) | $19.46 | $19.01 | 140.41 K | $691.09 M |
| 09/19/2025 | $19.59 | $19.33 (-1.33%) | $19.59 | $19.02 | 477.00 K | $690.02 M |
| 09/18/2025 | $19.07 | $19.51 (2.31%) | $19.57 | $18.93 | 100.51 K | $696.45 M |
| 09/17/2025 | $19.09 | $19.15 (0.31%) | $19.49 | $19.07 | 101.65 K | $683.60 M |
| 09/16/2025 | $19.23 | $19.04 (-0.99%) | $19.23 | $18.90 | 102.60 K | $679.67 M |
| 09/15/2025 | $19.50 | $19.24 (-1.33%) | $19.69 | $19.15 | 215.93 K | $686.81 M |
| 09/12/2025 | $19.71 | $19.48 (-1.17%) | $19.71 | $19.45 | 128.40 K | $695.38 M |
| 09/11/2025 | $19.15 | $19.72 (2.98%) | $19.74 | $19.10 | 118.66 K | $703.94 M |
| 09/10/2025 | $19.18 | $19.10 (-0.42%) | $19.27 | $18.71 | 168.70 K | $681.81 M |
| 09/09/2025 | $19.33 | $19.28 (-0.26%) | $19.51 | $19.10 | 150.70 K | $688.24 M |
| 09/08/2025 | $18.96 | $19.29 (1.74%) | $19.31 | $18.69 | 200.33 K | $688.60 M |
| 09/05/2025 | $19.55 | $18.86 (-3.53%) | $19.55 | $18.77 | 146.02 K | $673.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
