-
5 DAY PERFORMANCE
-0.78% -
1 MONTH PERFORMANCE
+9.38% -
3 MONTH PERFORMANCE
+13.91% -
6 MONTH PERFORMANCE
+11.11% -
YEAR-TO-DATE PERFORMANCE
-3.65% -
1 YEAR PERFORMANCE
+6.06%
Donegal Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 537 | $533.53 M |
| 11/19/2024 | $14.45 | $14.45 (0%) | $14.45 | $14.45 | 0 | $533.19 M |
| 11/18/2024 | $14.45 | $14.45 (0%) | $14.45 | $14.45 | 216 | $526.15 M |
| 11/15/2024 | $13.90 | $14.11 (1.51%) | $14.11 | $13.90 | 600 | $521.03 M |
| 11/14/2024 | $14.45 | $14.45 (0%) | $14.45 | $14.45 | 643 | $522.68 M |
| 11/13/2024 | $14.82 | $14.82 (0%) | $14.82 | $14.82 | 0 | $533.19 M |
| 11/12/2024 | $14.82 | $14.82 (0%) | $14.82 | $14.82 | 0 | $524.66 M |
| 11/11/2024 | $14.40 | $14.82 (2.92%) | $14.90 | $14.40 | 1,007 | $524.66 M |
| 11/08/2024 | $13.74 | $13.74 (0%) | $13.74 | $13.74 | 0 | $518.06 M |
| 11/07/2024 | $13.74 | $13.74 (0%) | $13.74 | $13.74 | 0 | $518.39 M |
| 11/06/2024 | $13.74 | $13.74 (0%) | $13.74 | $13.74 | 0 | $518.72 M |
| 11/05/2024 | $13.51 | $13.74 (1.7%) | $13.74 | $13.34 | 700 | $511.46 M |
| 11/04/2024 | $14.68 | $14.68 (0%) | $14.68 | $14.68 | 0 | $498.92 M |
| 11/01/2024 | $14.68 | $14.68 (0%) | $14.68 | $14.68 | 0 | $499.91 M |
| 10/31/2024 | $14.68 | $14.68 (0%) | $14.68 | $14.68 | 200 | $500.24 M |
| 10/30/2024 | $14.75 | $14.75 (0%) | $14.75 | $14.75 | 0 | $510.14 M |
| 10/29/2024 | $14.20 | $14.75 (3.87%) | $14.88 | $14.20 | 1,028 | $516.41 M |
| 10/28/2024 | $13.61 | $14.85 (9.11%) | $14.85 | $13.61 | 600 | $508.82 M |
| 10/25/2024 | $14.03 | $14.03 (0%) | $14.03 | $14.03 | 526 | $500.24 M |
| 10/24/2024 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 700 | $521.03 M |
| 10/23/2024 | $12.78 | $12.70 (-0.63%) | $12.78 | $12.70 | 400 | $479.78 M |
| 10/22/2024 | $12.61 | $12.61 (0%) | $12.61 | $12.61 | 300 | $476.81 M |
| 10/21/2024 | $12.94 | $12.80 (-1.08%) | $12.94 | $12.80 | 715 | $481.76 M |
| 10/18/2024 | $13.40 | $13.40 (0%) | $13.40 | $13.40 | 0 | $489.02 M |
| 10/17/2024 | $13.40 | $13.40 (0%) | $13.40 | $13.40 | 131 | $494.61 M |
| 10/16/2024 | $13.86 | $13.86 (0%) | $13.86 | $13.86 | 300 | $490.34 M |
| 10/15/2024 | $12.88 | $12.88 (0%) | $12.88 | $12.88 | 337 | $482.45 M |
| 10/14/2024 | $12.95 | $12.95 (0%) | $12.95 | $12.95 | 186,137 | $479.82 M |
| 10/11/2024 | $12.95 | $12.95 (0%) | $12.95 | $12.95 | 93,368 | $479.16 M |
| 10/10/2024 | $13.00 | $12.95 (-0.38%) | $13.00 | $12.95 | 400 | $474.56 M |
| 10/09/2024 | $12.80 | $12.90 (0.78%) | $12.90 | $12.80 | 600 | $476.20 M |
| 10/08/2024 | $13.40 | $13.40 (0%) | $13.40 | $13.40 | 46,984 | $473.90 M |
| 10/07/2024 | $13.40 | $13.40 (0%) | $13.40 | $13.40 | 23,792 | $466.34 M |
| 10/04/2024 | $13.82 | $13.40 (-3.04%) | $13.82 | $13.40 | 839 | $474.23 M |
| 10/03/2024 | $12.69 | $12.90 (1.65%) | $12.90 | $12.69 | 1,700 | $473.25 M |
| 10/02/2024 | $12.77 | $12.77 (0%) | $12.77 | $12.77 | 12,196 | $479.82 M |
| 10/01/2024 | $13.01 | $12.77 (-1.84%) | $13.01 | $12.67 | 1,036 | $484.42 M |
| 09/30/2024 | $13.32 | $12.88 (-3.3%) | $13.32 | $12.88 | 1,500 | $484.42 M |
| 09/27/2024 | $13.72 | $13.05 (-4.88%) | $14.10 | $12.00 | 8,538 | $482.45 M |
| 09/26/2024 | $12.97 | $13.89 (7.09%) | $14.98 | $12.77 | 25,013 | $492.31 M |
| 09/25/2024 | $12.85 | $12.85 (0%) | $12.85 | $12.85 | 324 | $479.49 M |
| 09/24/2024 | $12.85 | $12.85 (0%) | $12.85 | $12.85 | 600 | $475.55 M |
| 09/23/2024 | $12.55 | $12.85 (2.39%) | $12.85 | $12.55 | 725 | $478.83 M |
| 09/20/2024 | $13.54 | $12.35 (-8.79%) | $13.55 | $12.35 | 3,900 | $463.39 M |
| 09/19/2024 | $13.74 | $13.65 (-0.66%) | $13.74 | $13.50 | 1,000 | $499.87 M |
| 09/18/2024 | $13.30 | $13.30 (0%) | $13.30 | $13.30 | 510 | $501.18 M |
| 09/17/2024 | $13.47 | $13.47 (0%) | $13.47 | $13.47 | 400 | $503.81 M |
| 09/16/2024 | $13.47 | $13.47 (0%) | $13.47 | $13.47 | 300 | $503.15 M |
| 09/13/2024 | $13.47 | $13.47 (0%) | $13.47 | $13.47 | 331 | $504.47 M |
| 09/12/2024 | $13.04 | $13.04 (0%) | $13.04 | $13.04 | 250 | $494.61 M |
| 09/11/2024 | $13.04 | $13.04 (0%) | $13.04 | $13.04 | 225 | $493.95 M |
| 09/10/2024 | $13.04 | $13.04 (0%) | $13.04 | $13.04 | 212 | $500.85 M |
| 09/09/2024 | $13.04 | $13.04 (0%) | $13.04 | $13.04 | 200 | $497.89 M |
| 09/06/2024 | $13.04 | $13.04 (0%) | $13.04 | $13.04 | 402 | $496.25 M |
| 09/05/2024 | $12.85 | $12.85 (0%) | $12.85 | $12.85 | 722 | $502.17 M |
| 09/04/2024 | $12.68 | $12.79 (0.87%) | $12.79 | $12.68 | 949 | $499.21 M |
| 09/03/2024 | $12.65 | $12.85 (1.58%) | $12.85 | $12.65 | 1,400 | $502.50 M |
| 08/30/2024 | $12.70 | $12.85 (1.18%) | $12.85 | $12.70 | 700 | $500.19 M |
| 08/29/2024 | $12.74 | $12.91 (1.33%) | $12.91 | $12.74 | 3,112 | $499.54 M |
| 08/28/2024 | $12.92 | $12.30 (-4.8%) | $12.92 | $12.30 | 1,331 | $497.24 M |
| 08/27/2024 | $12.80 | $12.80 (0%) | $12.80 | $12.80 | 0 | $492.31 M |
| 08/26/2024 | $12.98 | $12.80 (-1.39%) | $12.98 | $12.74 | 1,521 | $488.69 M |
| 08/23/2024 | $12.98 | $12.77 (-1.62%) | $12.98 | $12.52 | 1,108 | $491.98 M |
| 08/22/2024 | $12.50 | $12.50 (0%) | $12.50 | $12.50 | 300 | $480.48 M |
| 08/21/2024 | $12.24 | $12.29 (0.41%) | $12.29 | $12.24 | 224 | $482.78 M |