-
5 DAY PERFORMANCE
+1.02% -
1 MONTH PERFORMANCE
-1.07% -
3 MONTH PERFORMANCE
+18.35% -
6 MONTH PERFORMANCE
+0.62% -
YEAR-TO-DATE PERFORMANCE
-11.22% -
1 YEAR PERFORMANCE
-6.45%
Donegal Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 0 | $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 | 74 | $503.81 M |
| 09/16/2024 | $13.47 | $13.47 (0%) | $13.47 | $13.47 | 0 | $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 | 0 | $494.61 M |
| 09/11/2024 | $13.04 | $13.04 (0%) | $13.04 | $13.04 | 0 | $493.95 M |
| 09/10/2024 | $13.04 | $13.04 (0%) | $13.04 | $13.04 | 0 | $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 |
| 08/20/2024 | $12.57 | $12.57 (0%) | $12.57 | $12.56 | 4,000 | $482.78 M |
| 08/19/2024 | $12.25 | $12.71 (3.76%) | $12.71 | $12.25 | 11,800 | $482.45 M |
| 08/16/2024 | $12.00 | $12.20 (1.67%) | $12.28 | $12.00 | 1,735 | $485.41 M |
| 08/15/2024 | $12.41 | $11.92 (-3.95%) | $12.66 | $11.92 | 1,200 | $482.78 M |
| 08/14/2024 | $12.01 | $12.17 (1.33%) | $12.17 | $12.01 | 615 | $482.45 M |
| 08/13/2024 | $12.05 | $11.80 (-2.07%) | $12.05 | $11.80 | 816 | $471.27 M |
| 08/12/2024 | $11.88 | $11.88 (0%) | $11.88 | $11.88 | 0 | $460.10 M |
| 08/09/2024 | $11.88 | $11.88 (0%) | $11.88 | $11.88 | 0 | $467.66 M |
| 08/08/2024 | $11.88 | $11.88 (0%) | $11.88 | $11.88 | 123 | $462.73 M |
| 08/07/2024 | $11.57 | $11.57 (0%) | $11.57 | $11.57 | 100 | $460.76 M |
| 08/06/2024 | $12.55 | $12.55 (0%) | $12.55 | $12.55 | 441 | $457.14 M |
| 08/05/2024 | $12.50 | $11.50 (-8%) | $12.50 | $11.50 | 4,425 | $450.24 M |
| 08/02/2024 | $12.86 | $12.86 (0%) | $12.86 | $12.86 | 0 | $456.15 M |
| 08/01/2024 | $12.86 | $12.86 (0%) | $12.86 | $12.86 | 0 | $460.09 M |
| 07/31/2024 | $12.86 | $12.86 (0%) | $12.86 | $12.86 | 315 | $484.09 M |
| 07/30/2024 | $12.69 | $12.69 (0%) | $12.69 | $12.69 | 0 | $491.97 M |
| 07/29/2024 | $12.69 | $12.69 (0%) | $12.69 | $12.69 | 900 | $487.37 M |
| 07/26/2024 | $12.14 | $12.38 (1.98%) | $12.40 | $12.14 | 1,045 | $489.01 M |
| 07/25/2024 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 0 | $487.04 M |
| 07/24/2024 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 0 | $461.08 M |
| 07/23/2024 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 300 | $460.09 M |
| 07/22/2024 | $11.75 | $11.54 (-1.79%) | $12.81 | $11.53 | 1,112 | $451.09 M |
| 07/19/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 700 | $446.49 M |
| 07/18/2024 | $12.60 | $12.60 (0%) | $12.60 | $12.60 | 0 | $464.55 M |
| 07/17/2024 | $11.83 | $12.60 (6.51%) | $12.60 | $11.83 | 3,437 | $478.34 M |
| 07/16/2024 | $12.00 | $11.83 (-1.42%) | $12.19 | $11.83 | 1,509 | $458.97 M |
| 07/15/2024 | $12.16 | $11.54 (-5.1%) | $12.16 | $11.50 | 2,200 | $451.74 M |
| 07/12/2024 | $11.49 | $11.50 (0.09%) | $12.12 | $11.21 | 4,619 | $444.52 M |
| 07/11/2024 | $11.26 | $11.20 (-0.53%) | $11.28 | $11.20 | 1,400 | $438.61 M |
| 07/10/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $426.79 M |
| 07/09/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $419.90 M |
| 07/08/2024 | $10.81 | $11.26 (4.16%) | $11.26 | $10.81 | 2,316 | $419.90 M |