5 DAY PERFORMANCE
-17.21%
1 MONTH PERFORMANCE
-1.59%
3 MONTH PERFORMANCE
-9.80%
6 MONTH PERFORMANCE
-1.53%
YEAR-TO-DATE PERFORMANCE
-4.20%
1 YEAR PERFORMANCE
+9.86%
Donegal Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.93 | $17.71 (-1.21%) | $17.86 | $17.45 | 78,097 | $577.79 M |
| 03/11/2025 | $17.65 | $17.86 (1.19%) | $17.93 | $17.52 | 115,489 | $589.34 M |
| 03/10/2025 | $17.92 | $17.57 (-1.95%) | $18.05 | $17.55 | 125,925 | $579.77 M |
| 03/07/2025 | $17.97 | $17.90 (-0.39%) | $18.09 | $17.64 | 165,500 | $590.66 M |
| 03/06/2025 | $17.94 | $17.99 (0.28%) | $18.06 | $17.72 | 113,700 | $605.09 M |
| 03/05/2025 | $17.78 | $17.94 (0.9%) | $18.14 | $17.69 | 143,500 | $591.98 M |
| 03/04/2025 | $18.05 | $17.81 (-1.33%) | $18.11 | $17.59 | 180,600 | $599.04 M |
| 03/03/2025 | $17.51 | $18.17 (3.77%) | $18.19 | $17.31 | 204,449 | $599.57 M |
| 02/28/2025 | $17.30 | $17.49 (1.1%) | $17.52 | $16.86 | 186,027 | $588.28 M |
| 02/27/2025 | $17.00 | $17.33 (1.94%) | $17.33 | $16.71 | 158,100 | $571.85 M |
| 02/26/2025 | $16.57 | $16.99 (2.53%) | $17.00 | $16.10 | 122,200 | $571.46 M |
| 02/25/2025 | $15.96 | $16.62 (4.14%) | $16.74 | $15.26 | 143,000 | $548.42 M |
| 02/24/2025 | $15.58 | $15.96 (2.44%) | $16.09 | $15.58 | 100,100 | $536.82 M |
| 02/21/2025 | $15.74 | $15.58 (-1.02%) | $15.86 | $15.52 | 63,036 | $524.03 M |
| 02/20/2025 | $15.31 | $15.58 (1.76%) | $15.96 | $15.05 | 146,801 | $514.10 M |
| 02/19/2025 | $15.20 | $15.17 (-0.2%) | $15.31 | $15.06 | 56,400 | $510.24 M |
| 02/18/2025 | $15.21 | $15.19 (-0.13%) | $15.33 | $15.07 | 54,600 | $510.92 M |
| 02/14/2025 | $15.35 | $15.21 (-0.91%) | $15.35 | $15.12 | 48,000 | $511.59 M |
| 02/13/2025 | $15.09 | $15.32 (1.52%) | $15.34 | $14.99 | 68,105 | $515.29 M |
| 02/12/2025 | $15.10 | $15.06 (-0.26%) | $15.18 | $14.93 | 42,704 | $496.94 M |
| 02/11/2025 | $15.04 | $15.20 (1.06%) | $15.23 | $14.88 | 40,400 | $501.56 M |
| 02/10/2025 | $15.09 | $15.05 (-0.27%) | $15.14 | $14.92 | 85,600 | $506.21 M |
| 02/07/2025 | $15.31 | $15.05 (-1.7%) | $15.31 | $14.87 | 54,000 | $496.61 M |
| 02/06/2025 | $15.09 | $15.29 (1.33%) | $15.29 | $14.95 | 65,245 | $504.53 M |
| 02/05/2025 | $14.64 | $15.05 (2.8%) | $15.05 | $14.64 | 52,537 | $496.61 M |
| 02/04/2025 | $14.62 | $14.78 (1.09%) | $14.83 | $14.25 | 78,800 | $487.70 M |
| 02/03/2025 | $14.62 | $14.85 (1.57%) | $14.89 | $14.44 | 106,800 | $490.01 M |
| 01/31/2025 | $14.54 | $14.83 (1.99%) | $14.94 | $14.54 | 245,000 | $498.81 M |
| 01/30/2025 | $14.73 | $14.60 (-0.88%) | $14.76 | $14.33 | 140,937 | $481.76 M |
| 01/29/2025 | $14.71 | $14.69 (-0.14%) | $14.79 | $14.63 | 138,816 | $484.73 M |
| 01/28/2025 | $14.80 | $14.77 (-0.2%) | $14.84 | $14.57 | 67,700 | $496.79 M |
| 01/27/2025 | $14.70 | $14.83 (0.88%) | $15.06 | $14.70 | 192,049 | $489.35 M |
| 01/24/2025 | $14.48 | $14.65 (1.17%) | $14.67 | $14.36 | 75,600 | $492.75 M |
| 01/23/2025 | $14.33 | $14.57 (1.67%) | $14.57 | $14.31 | 104,400 | $480.77 M |
| 01/22/2025 | $14.51 | $14.28 (-1.59%) | $14.56 | $14.28 | 94,619 | $471.20 M |
| 01/21/2025 | $14.59 | $14.55 (-0.27%) | $14.81 | $14.53 | 75,406 | $489.39 M |
| 01/17/2025 | $14.68 | $14.59 (-0.61%) | $14.79 | $14.48 | 119,141 | $490.74 M |
| 01/16/2025 | $14.62 | $14.62 (0%) | $14.64 | $14.46 | 54,500 | $482.42 M |
| 01/15/2025 | $14.58 | $14.57 (-0.07%) | $14.63 | $14.43 | 66,203 | $480.77 M |
| 01/14/2025 | $14.28 | $14.37 (0.63%) | $14.39 | $14.17 | 70,100 | $483.34 M |
| 01/13/2025 | $14.33 | $14.33 (0%) | $14.44 | $14.21 | 80,500 | $472.85 M |
| 01/10/2025 | $14.61 | $14.39 (-1.51%) | $14.74 | $14.25 | 87,400 | $484.01 M |
| 01/08/2025 | $14.76 | $14.80 (0.27%) | $14.84 | $14.66 | 74,339 | $488.36 M |
| 01/07/2025 | $14.91 | $14.78 (-0.87%) | $15.07 | $14.66 | 79,401 | $487.70 M |
| 01/06/2025 | $15.10 | $14.82 (-1.85%) | $15.21 | $14.79 | 97,539 | $498.47 M |
| 01/03/2025 | $15.26 | $15.14 (-0.79%) | $15.32 | $15.09 | 66,031 | $499.58 M |
| 01/02/2025 | $15.50 | $15.24 (-1.68%) | $15.60 | $15.18 | 61,040 | $512.60 M |
| 12/31/2024 | $15.37 | $15.47 (0.65%) | $15.49 | $15.28 | 62,400 | $520.33 M |
| 12/30/2024 | $15.14 | $15.37 (1.52%) | $15.43 | $15.02 | 81,911 | $507.17 M |
| 12/27/2024 | $15.42 | $15.42 (0%) | $15.61 | $15.33 | 57,300 | $508.82 M |
| 12/26/2024 | $15.47 | $15.51 (0.26%) | $15.56 | $15.39 | 77,400 | $521.68 M |
| 12/24/2024 | $15.32 | $15.54 (1.44%) | $15.58 | $15.22 | 61,015 | $522.69 M |
| 12/23/2024 | $15.48 | $15.33 (-0.97%) | $15.53 | $15.23 | 73,000 | $515.63 M |
| 12/20/2024 | $15.51 | $15.56 (0.32%) | $15.81 | $15.51 | 168,022 | $523.36 M |
| 12/19/2024 | $15.92 | $15.64 (-1.76%) | $16.11 | $15.61 | 115,400 | $526.05 M |
| 12/18/2024 | $16.27 | $15.76 (-3.13%) | $16.33 | $15.69 | 178,900 | $520.04 M |
| 12/17/2024 | $16.37 | $16.18 (-1.16%) | $16.45 | $16.11 | 141,744 | $544.21 M |
| 12/16/2024 | $16.44 | $16.38 (-0.36%) | $16.76 | $16.14 | 201,317 | $550.94 M |
| 12/13/2024 | $16.52 | $16.33 (-1.15%) | $16.52 | $16.13 | 126,024 | $538.85 M |
| 12/12/2024 | $16.43 | $16.43 (0%) | $16.52 | $16.32 | 87,626 | $551.31 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.
