Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Donegal Group Inc. (DGICA)

18.55
-0.09
(-0.48%)
At close: April 23 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202518.8318.9618.3418.5518.55108,100
Apr 22, 202518.1518.8018.1018.6418.64116,800
Apr 21, 202518.2818.4817.7417.8517.8576,800
Apr 17, 202518.1418.4118.0418.2418.2490,300
Apr 16, 202518.1518.3718.0218.1418.1460,400
Apr 15, 202518.2718.5118.1018.1518.1564,200
Apr 14, 202518.1018.4218.0318.3218.3292,600
Apr 11, 202518.1618.8117.7817.9817.9853,800
Apr 10, 202518.2118.4417.8918.2118.2197,700
Apr 9, 202517.8018.8117.6418.2518.25116,200
Apr 8, 202518.1218.4717.7118.0218.0291,900
Apr 7, 202518.2218.4817.6317.8517.85125,500
Apr 4, 202519.3919.5018.4218.6618.66111,600
Apr 3, 202519.0319.6819.0019.5919.5989,900
Apr 2, 202519.6419.6419.2119.5319.5381,300
Apr 1, 202519.8519.8719.4819.7219.72112,100
Mar 31, 202519.3419.7919.3319.6319.63114,000
Mar 28, 202519.2319.4519.1019.4119.4185,200
Mar 27, 202518.8119.2118.6419.1619.16122,200
Mar 26, 202518.4018.9518.3518.7718.77106,600
Mar 25, 202518.4218.5218.2318.3318.3392,800
Mar 24, 202518.3018.4218.0918.3518.3579,500
Mar 21, 202518.3718.5018.1218.2318.23162,000
Mar 20, 202518.4518.4918.1118.4018.40138,400
Mar 19, 202518.4518.6918.0918.4318.43102,200
Mar 18, 202518.5518.9018.3918.4518.45142,400
Mar 17, 202518.1918.5517.9818.5518.55131,900
Mar 14, 202518.1118.2618.0518.2018.2070,100
Mar 13, 202517.8018.2517.8018.1318.13167,300
Mar 12, 202517.8217.9317.4717.7117.7180,100
Mar 11, 202517.6517.9317.5217.8617.86115,500
Mar 10, 202517.9218.0517.5517.5717.57125,900
Mar 7, 202517.9718.0917.6417.9017.90165,500
Mar 6, 202517.9418.0617.7217.9917.99113,700
Mar 5, 202517.7818.1417.6917.9417.94143,500
Mar 4, 202518.0518.1117.5917.8117.81180,600
Mar 3, 202517.5118.1917.3118.1718.17204,400
Feb 28, 202517.3017.5216.8617.4917.49186,000
Feb 27, 202517.0017.3316.7117.3317.33158,100
Feb 26, 202516.5717.0016.1016.9916.99122,200
Feb 25, 202515.9616.7415.2616.6216.62143,000
Feb 24, 202515.5816.0915.5815.9615.96100,100
Feb 21, 202515.7415.8615.5215.5815.5863,000
Feb 20, 202515.3115.9615.0515.5815.58146,800
Feb 19, 202515.2015.3115.0615.1715.1756,400
Feb 18, 202515.2115.3315.0715.1915.1954,600
Feb 14, 202515.3515.3515.1215.2115.2148,000
Feb 13, 202515.0915.3414.9915.3215.3268,100
Feb 12, 202515.1015.1814.9315.0615.0642,700
Feb 11, 202515.0415.2314.8815.2015.2040,400
Feb 10, 202515.0915.1414.9215.0515.0585,600
Feb 7, 202515.3115.3114.8715.0515.0554,000
Feb 6, 202515.0915.2914.9515.2915.2965,200
Feb 5, 202514.6415.0514.6415.0515.0552,500
Feb 4, 2025 0.173 Dividend
Feb 4, 202514.6214.8314.2514.7814.7878,800
Feb 3, 202514.6214.8914.4414.8514.68106,800
Jan 31, 202514.5414.9414.5414.8314.66245,000
Jan 30, 202514.7314.7614.3314.6014.43140,900
Jan 29, 202514.7114.7914.6314.6914.52138,800
Jan 28, 202514.8014.8414.5714.7714.6067,700
Jan 27, 202514.7015.0614.7014.8314.66192,000
Jan 24, 202514.4814.6714.3614.6514.4875,600
Jan 23, 202514.3314.5714.3114.5714.40104,400
Jan 22, 202514.5114.5614.2814.2814.1194,600
Jan 21, 202514.5914.8114.5314.5514.3875,400
Jan 17, 202514.6814.7914.4814.5914.42119,100
Jan 16, 202514.6214.6414.4614.6214.4554,500
Jan 15, 202514.5814.6314.4314.5714.4066,200
Jan 14, 202514.2814.3914.1714.3714.2070,100
Jan 13, 202514.3314.4414.2114.3314.1680,500
Jan 10, 202514.6114.7414.2514.3914.2287,400
Jan 8, 202514.7614.8414.6614.8014.6374,300
Jan 7, 202514.9115.0714.6614.7814.6179,400
Jan 6, 202515.1015.2114.7914.8214.6597,500
Jan 3, 202515.2615.3215.0915.1414.9666,000
Jan 2, 202515.5015.6015.1815.2415.0661,000
Dec 31, 202415.3715.4915.2815.4715.2962,400
Dec 30, 202415.1415.4315.0215.3715.1981,900
Dec 27, 202415.4215.6115.3315.4215.2457,300
Dec 26, 202415.4715.5615.3915.5115.3377,400
Dec 24, 202415.3215.5815.2215.5415.3661,000
Dec 23, 202415.4815.5315.2315.3315.1573,000
Dec 20, 202415.5115.8115.5115.5615.38168,000
Dec 19, 202415.9216.1115.6115.6415.46115,400
Dec 18, 202416.2716.3315.6915.7615.58178,900
Dec 17, 202416.3716.4516.1116.1815.99141,700
Dec 16, 202416.4416.7616.1416.3816.19201,300
Dec 13, 202416.5216.5216.1316.3316.14126,000
Dec 12, 202416.4316.5216.3216.4316.2487,600
Dec 11, 202416.3616.5016.0516.4716.28100,200
Dec 10, 202416.2716.4716.0116.2616.07152,300
Dec 9, 202416.5216.5416.1216.3516.1689,900
Dec 6, 202416.7016.7016.2716.4916.30103,600
Dec 5, 202416.6216.8016.4316.7016.5189,500
Dec 4, 202416.6516.6516.4016.5916.4091,800
Dec 3, 202416.7917.0016.6016.6516.46120,700
Dec 2, 202416.6116.8616.4716.7816.58171,400
Nov 29, 202416.5016.7016.4816.6416.45105,500
Nov 27, 202416.4416.6016.1916.4316.24122,200
Nov 26, 202416.2216.6516.2016.4416.25160,800
Nov 25, 202415.9916.3015.8816.2916.10341,800
Nov 22, 202415.9415.9915.8415.9815.79129,700
Nov 21, 202415.9016.0015.7315.9415.75105,200
Nov 20, 202415.8615.9015.6715.9015.7171,200
Nov 19, 202415.6215.9015.4015.8915.7078,800
Nov 18, 202415.6615.9015.6615.6815.5060,500
Nov 15, 202415.9716.0015.7115.7915.6193,700
Nov 14, 202415.0015.8714.6215.8415.66172,900
Nov 13, 202415.9316.0015.7615.8915.70119,900
Nov 12, 202415.7716.0015.7015.9015.71170,700
Nov 11, 202415.8516.0015.5015.9015.71149,000
Nov 8, 202415.6915.9815.6615.7015.5282,000
Nov 7, 202415.6915.8015.3915.7115.5369,300
Nov 6, 202415.5015.7215.4115.7215.54156,500
Nov 5, 202415.0415.5015.0415.5015.3247,000
Nov 4, 202414.9815.2614.9515.1214.9449,900
Nov 1, 2024 0.173 Dividend
Nov 1, 202415.1615.2715.0615.1514.9751,000
Oct 31, 202415.5315.5415.1015.1614.8185,600
Oct 30, 202415.6015.6315.4615.4615.1133,100
Oct 29, 202415.5015.6715.1815.6515.29120,500
Oct 28, 202415.3115.5415.2915.4215.0745,800
Oct 25, 202415.7515.7515.1215.1614.8153,400
Oct 24, 202415.2915.8414.9915.7915.43119,800
Oct 23, 202414.4214.6414.2914.5414.2131,300
Oct 22, 202414.4914.4914.2314.4514.1219,200
Oct 21, 202415.0115.0114.5314.6014.2736,700
Oct 18, 202415.0815.0814.7014.8814.5426,000
Oct 17, 202414.9915.2114.9115.0514.7036,000
Oct 16, 202414.7914.9714.7914.9214.5841,600
Oct 15, 202414.7614.9714.6614.6814.3439,600
Oct 14, 202414.5114.6314.4114.6014.2727,700
Oct 11, 202414.5014.5914.4314.5814.2521,800
Oct 10, 202414.4014.5214.3914.4414.1126,900
Oct 9, 202414.4514.6414.4514.4914.1640,400
Oct 8, 202414.2214.5114.1614.4214.0953,500
Oct 7, 202414.3814.4514.1214.1913.8645,800
Oct 4, 202414.4214.5614.3914.4314.1033,200
Oct 3, 202414.5814.5814.2814.4014.0763,900
Oct 2, 202414.7614.8014.5714.6014.2716,800
Oct 1, 202414.8114.8114.4914.7414.4030,400
Sep 30, 202414.6814.7614.6014.7414.4022,400
Sep 27, 202414.8715.0514.6214.6814.3437,400
Sep 26, 202414.7014.9814.5914.9814.6476,600
Sep 25, 202414.4514.6214.3314.5914.2645,300
Sep 24, 202414.6314.6314.4114.4714.1445,100
Sep 23, 202414.2514.6414.2514.5714.2492,100
Sep 20, 202415.1015.2014.0614.1013.78315,700
Sep 19, 202415.4115.4115.0415.2114.8630,100
Sep 18, 202415.2615.4115.2015.2514.9038,300
Sep 17, 202415.2715.4515.2015.3314.9845,400
Sep 16, 202415.4015.4315.2215.3114.9637,400
Sep 13, 202415.0115.4115.0115.3515.0045,300
Sep 12, 202415.0915.2414.8815.0514.7079,100
Sep 11, 202415.2015.2014.9315.0314.6936,200
Sep 10, 202415.1215.2415.1115.2414.8936,900
Sep 9, 202415.1715.3915.0315.1514.8050,800
Sep 6, 202415.2715.2715.0215.1014.7531,800
Sep 5, 202415.3015.3915.2415.2814.9334,800
Sep 4, 202415.2315.3415.0115.1914.8470,100
Sep 3, 202415.1015.3615.0915.2914.9485,200
Aug 30, 202415.1415.2515.0315.2214.8744,500
Aug 29, 202415.1115.2514.9915.2014.8543,300
Aug 28, 202415.0015.1314.9615.1314.7848,000
Aug 27, 202414.8915.0314.7314.9814.6427,500
Aug 26, 202414.9515.0214.8214.8714.5374,300
Aug 23, 202414.6515.0014.6514.9714.6367,300
Aug 22, 202414.7714.7714.5414.6214.2826,000
Aug 21, 202414.7114.8014.5714.6914.3539,000
Aug 20, 202414.7214.7414.5314.6914.3541,700
Aug 19, 202414.5914.7914.5914.6814.3436,700
Aug 16, 202414.6014.8314.6014.7714.4343,300
Aug 15, 202414.9015.0014.6214.6914.35106,600
Aug 14, 202414.5314.7214.4714.6814.3448,700
Aug 13, 202414.1314.3614.0414.3414.0154,000
Aug 12, 202414.3014.3014.0014.0013.6821,900
Aug 9, 202414.1614.2314.0514.2313.9025,900
Aug 8, 202414.0714.1313.9914.0813.7623,200
Aug 7, 202414.0614.4013.9214.0213.7052,500
Aug 6, 202413.6513.9613.6213.9113.5961,100
Aug 5, 202413.6713.7813.3513.7013.3968,600
Aug 2, 202413.7113.9713.7113.8813.5657,000
Aug 1, 2024 0.173 Dividend
Aug 1, 202414.5914.6313.9114.0013.6877,500
Jul 31, 202414.9515.0314.7314.7314.2275,400
Jul 30, 202414.8915.0414.7614.9714.4559,900
Jul 29, 202414.8914.9014.6414.8314.3234,800
Jul 26, 202414.7015.0414.6814.8814.3767,100
Jul 25, 202414.5414.8714.2014.8214.3161,100
Jul 24, 202414.0414.1713.9514.0313.5532,800
Jul 23, 202413.7214.0213.6614.0013.5236,300
Jul 22, 202413.5813.9113.5713.7413.2764,400
Jul 19, 202414.2114.2113.5513.6013.1324,500
Jul 18, 202414.4114.5714.1414.1513.6647,600
Jul 17, 202413.9714.5813.9714.5714.0780,200
Jul 16, 202413.8214.1313.8213.9813.5073,900
Jul 15, 202413.6113.9013.6113.7613.2955,700
Jul 12, 202413.4713.8413.4713.5413.0750,100
Jul 11, 202413.0013.3612.9213.3612.9055,500
Jul 10, 202412.8013.0012.7613.0012.5538,400
Jul 9, 202412.7612.9412.7412.7912.3548,800
Jul 8, 202412.7612.8212.6512.7912.3534,900
Jul 5, 202412.5712.7012.4312.6512.2199,300
Jul 3, 202412.8012.8012.5612.6512.2123,000
Jul 2, 202412.8112.8112.6412.7412.3025,400
Jul 1, 202412.7512.9512.6212.7112.2739,000
Jun 28, 202412.6513.0512.4312.8812.44304,700
Jun 27, 202412.5712.7012.5512.6012.1727,400
Jun 26, 202412.3812.6512.2612.6512.2182,800
Jun 25, 202412.4912.6112.4112.4211.9967,300
Jun 24, 202412.7312.7512.5312.5512.12113,700
Jun 21, 202413.0413.0512.3712.4211.99222,500
Jun 20, 202412.8013.1012.8013.0512.6039,600
Jun 18, 202412.8713.0412.6712.8512.4146,300
Jun 17, 202412.7312.9312.6712.9112.4739,500
Jun 14, 202412.7512.8112.6512.7712.3337,800
Jun 13, 202412.9312.9412.7712.8412.4026,900
Jun 12, 202413.1413.2312.9412.9812.5330,000
Jun 11, 202412.9113.1112.9113.0212.5740,400
Jun 10, 202412.9413.0412.9313.0312.5816,600
Jun 7, 202413.0913.1713.0213.1112.6628,000
Jun 6, 202413.0213.1212.9313.1212.6726,800
Jun 5, 202413.0513.1213.0113.1012.6530,400
Jun 4, 202413.1313.2912.9613.1812.7343,100
Jun 3, 202413.2313.3012.9913.1912.7478,000
May 31, 202413.0113.2713.0113.2412.78112,300
May 30, 202412.9613.1412.9313.0312.5846,300
May 29, 202412.9413.0512.8012.8712.4346,600
May 28, 202413.1013.1913.0213.0612.6157,400
May 24, 202413.0213.0712.9313.0112.5634,600
May 23, 202413.2913.2913.0013.0312.5844,400
May 22, 202413.0313.4213.0313.3512.8975,900
May 21, 202413.1013.1113.0013.0012.5538,300
May 20, 202413.3513.5413.0413.0712.6248,600
May 17, 202413.3713.3913.2313.3512.8941,300
May 16, 202413.2513.3313.0913.3312.8737,000
May 15, 202413.2413.2713.1513.2012.7542,000
May 14, 202413.2813.2913.1613.2412.7840,800
May 13, 202413.3713.3713.1413.1712.7241,000
May 10, 202413.3413.3413.1913.2912.8339,200
May 9, 202413.2513.3813.0713.3212.86111,600
May 8, 202413.4013.4313.2013.3712.9148,700
May 7, 2024 0.173 Dividend
May 7, 202413.4613.5013.3213.3612.9040,000
May 6, 202413.6513.7613.4213.5312.9040,100
May 3, 202413.6213.6213.4013.5512.9227,900
May 2, 202413.5013.6413.4213.5212.8947,200
May 1, 202413.5513.7113.3613.5012.8761,100
Apr 30, 202413.3013.4513.2713.4412.8135,000
Apr 29, 202413.4013.5313.3413.3512.7344,400
Apr 26, 202413.7613.7613.4013.4512.8244,900
Apr 25, 202414.0314.0713.8013.8513.2048,500
Apr 24, 202413.7414.0413.6114.0013.3556,400

Related Tickers

QBIEY QBE Insurance Group Limited
13.86
+0.51%
 
HMN Horace Mann Educators Corporation
40.36
+0.15%
 
HCI HCI Group, Inc.
142.33
-1.60%
 
SIGI Selective Insurance Group, Inc.
90.90
-0.46%
 
WTM White Mountains Insurance Group, Ltd.
1,751.00
+0.37%
 
UVE Universal Insurance Holdings, Inc.
23.46
+0.34%
 
AFG American Financial Group, Inc.
128.47
-0.83%
 
PLMR Palomar Holdings, Inc.
152.00
+2.73%
 
RLI RLI Corp.
78.07
-0.17%
 
HRTG Heritage Insurance Holdings, Inc.
19.07
-1.45%