MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DGICA — Donegal Group Inc
NasdaqDonegal Group Inc
$18.27
+0.10(+0.55%)
- O
- 18.29
- H
- 18.45
- L
- 18.02
- V
- 96.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.27
Period Return-1.98%
Period High$21.12
Period Low$16.11
Avg Daily Volume131.9K
Total Trading Days365
DGICA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.29 | $18.45 | $18.02 | $18.27 | +$0.10 | +0.55% | 96,145 | $18.29 | $18.02 $18.45 |
| Oct 1, 2026 | $17.82 | $18.19 | $17.68 | $18.17 | +$0.38 | +2.14% | 124,818 | $18.05 | $17.68 $18.19 |
| Sep 30, 2026 | $17.87 | $18.09 | $17.76 | $17.79 | $-0.28 | -1.55% | 143,836 | $17.83 | $17.76 $18.09 |
| Sep 29, 2026 | $17.96 | $18.10 | $17.86 | $18.07 | +$0.05 | +0.28% | 62,283 | $18.00 | $17.86 $18.10 |
| Sep 28, 2026 | $18.08 | $18.17 | $17.80 | $18.02 | $-0.07 | -0.39% | 123,730 | $18.04 | $17.80 $18.17 |
| Sep 25, 2026 | $17.92 | $18.20 | $17.72 | $18.09 | +$0.17 | +0.95% | 160,846 | $18.03 | $17.72 $18.20 |
| Sep 24, 2026 | $18.19 | $18.26 | $17.92 | $17.92 | $-0.21 | -1.16% | 111,567 | $18.02 | $17.92 $18.26 |
| Sep 23, 2026 | $18.53 | $18.56 | $18.12 | $18.13 | $-0.45 | -2.42% | 126,597 | $18.22 | $18.12 $18.56 |
| Sep 22, 2026 | $18.73 | $18.73 | $18.40 | $18.58 | $-0.02 | -0.11% | 106,730 | $18.57 | $18.40 $18.73 |
| Sep 21, 2026 | $18.72 | $18.87 | $18.57 | $18.60 | $-0.13 | -0.69% | 91,888 | $18.72 | $18.57 $18.87 |
| Sep 18, 2026 | $18.84 | $19.00 | $18.50 | $18.73 | $-0.14 | -0.74% | 240,014 | $18.76 | $18.50 $19.00 |
| Sep 17, 2026 | $19.07 | $19.11 | $18.51 | $18.87 | $-0.13 | -0.68% | 126,285 | $18.76 | $18.51 $19.11 |
| Sep 16, 2026 | $19.35 | $19.56 | $18.97 | $19.00 | $-0.45 | -2.31% | 167,873 | $19.14 | $18.97 $19.56 |
| Sep 15, 2026 | $19.45 | $19.52 | $19.26 | $19.45 | +$0.00 | +0.00% | 76,088 | $19.42 | $19.26 $19.52 |
| Sep 14, 2026 | $19.43 | $19.71 | $18.98 | $19.45 | +$0.09 | +0.46% | 69,834 | $19.43 | $18.98 $19.71 |
| Sep 11, 2026 | $19.34 | $19.40 | $19.14 | $19.36 | +$0.10 | +0.52% | 91,783 | $19.29 | $19.14 $19.40 |
| Sep 10, 2026 | $19.10 | $19.27 | $19.03 | $19.26 | +$0.26 | +1.37% | 84,405 | $19.17 | $19.03 $19.27 |
| Sep 9, 2026 | $18.89 | $19.02 | $18.62 | $19.00 | +$0.00 | +0.00% | 138,879 | $18.91 | $18.62 $19.02 |
| Sep 8, 2026 | $19.31 | $19.45 | $18.99 | $19.00 | $-0.45 | -2.31% | 95,592 | $19.07 | $18.99 $19.45 |
| Sep 4, 2026 | $19.29 | $19.55 | $19.00 | $19.45 | +$0.03 | +0.15% | 76,537 | $19.41 | $19.00 $19.55 |
| Sep 3, 2026 | $19.49 | $19.76 | $19.22 | $19.42 | +$0.07 | +0.36% | 98,628 | $19.50 | $19.22 $19.76 |
| Sep 2, 2026 | $19.34 | $19.54 | $19.17 | $19.35 | +$0.18 | +0.94% | 107,397 | $19.38 | $19.17 $19.54 |
| Sep 1, 2026 | $19.21 | $19.44 | $19.04 | $19.17 | +$0.05 | +0.26% | 75,230 | $19.16 | $19.04 $19.44 |
| Aug 31, 2026 | $19.22 | $19.28 | $18.30 | $19.12 | $-0.12 | -0.62% | 117,867 | $19.16 | $18.30 $19.28 |
| Aug 28, 2026 | $18.98 | $19.25 | $18.89 | $19.24 | +$0.26 | +1.37% | 94,950 | $19.19 | $18.89 $19.25 |
| Aug 27, 2026 | $19.07 | $19.11 | $18.75 | $18.98 | $-0.12 | -0.63% | 100,262 | $18.96 | $18.75 $19.11 |
| Aug 26, 2026 | $19.16 | $19.29 | $18.71 | $19.10 | $-0.03 | -0.16% | 95,955 | $19.10 | $18.71 $19.29 |
| Aug 25, 2026 | $18.99 | $19.27 | $18.84 | $19.13 | +$0.15 | +0.79% | 120,400 | $19.04 | $18.84 $19.27 |
| Aug 24, 2026 | $18.69 | $19.21 | $18.61 | $18.98 | +$0.31 | +1.66% | 142,228 | $19.03 | $18.61 $19.21 |
| Aug 21, 2026 | $18.67 | $18.85 | $18.51 | $18.67 | +$0.00 | +0.00% | 417,271 | $18.67 | $18.51 $18.85 |