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%
DGICB — Donegal Group Inc
NasdaqDonegal Group Inc
$16.65
-0.21(-1.25%)
- O
- 16.70
- H
- 16.70
- L
- 16.25
- V
- 5.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.65
Period Return-2.06%
Period High$29.99
Period Low$13.84
Avg Daily Volume2.4K
Total Trading Days365
DGICB — Historical OHLCV Price & Volume Table
Apr 2, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.70 | $16.70 | $16.25 | $16.65 | $-0.21 | -1.25% | 5,359 | $16.54 | $16.25 $16.70 |
| Oct 1, 2026 | $15.94 | $17.35 | $15.59 | $16.86 | $-0.48 | -2.77% | 4,594 | $16.57 | $15.59 $17.35 |
| Sep 30, 2026 | $16.46 | $17.35 | $15.10 | $17.34 | +$1.81 | +11.65% | 10,123 | $16.26 | $15.10 $17.35 |
| Sep 29, 2026 | $16.24 | $16.24 | $15.53 | $15.53 | $-1.06 | -6.39% | 4,218 | $15.94 | $15.53 $16.24 |
| Sep 28, 2026 | $16.71 | $16.85 | $15.70 | $16.59 | $-1.61 | -8.85% | 12,707 | $16.25 | $15.70 $16.85 |
| Sep 25, 2026 | $17.43 | $18.20 | $17.25 | $18.20 | +$0.79 | +4.54% | 2,204 | $17.49 | $17.25 $18.20 |
| Sep 24, 2026 | $17.97 | $17.97 | $17.41 | $17.41 | $-1.99 | -10.26% | 1,556 | $17.92 | $17.41 $17.97 |
| Sep 23, 2026 | $18.47 | $19.40 | $18.47 | $19.40 | +$1.51 | +8.44% | 1,780 | $18.96 | $18.47 $19.40 |
| Sep 22, 2026 | $20.59 | $20.59 | $17.63 | $17.89 | $-0.69 | -3.71% | 2,833 | $18.42 | $17.63 $20.59 |
| Sep 21, 2026 | $19.94 | $19.94 | $18.58 | $18.58 | $-2.47 | -11.73% | 2,110 | $19.70 | $18.58 $19.94 |
| Sep 18, 2026 | $20.76 | $21.50 | $20.73 | $21.05 | +$0.15 | +0.72% | 10,562 | $21.10 | $20.73 $21.50 |
| Sep 17, 2026 | $22.98 | $22.98 | $20.90 | $20.90 | $-1.65 | -7.32% | 2,243 | $21.70 | $20.90 $22.98 |
| Sep 16, 2026 | $23.49 | $23.49 | $22.55 | $22.55 | $-2.44 | -9.76% | 1,350 | $22.87 | $22.55 $23.49 |
| Sep 11, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | $-0.58 | -2.27% | 775 | $24.99 | $24.99 $24.99 |
| Sep 10, 2026 | $25.10 | $27.61 | $24.50 | $25.57 | +$0.82 | +3.31% | 3,791 | $25.40 | $24.50 $27.61 |
| Sep 4, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | +$0.20 | +0.81% | 577 | $24.74 | $24.75 $24.75 |
| Sep 3, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | +$0.76 | +3.19% | 439 | $24.20 | $24.55 $24.55 |
| Sep 2, 2026 | $23.79 | $23.79 | $23.79 | $23.79 | +$0.62 | +2.66% | 712 | $23.89 | $23.79 $23.79 |
| Aug 27, 2026 | $23.17 | $23.17 | $23.17 | $23.17 | $-1.47 | -5.95% | 258 | $23.35 | $23.17 $23.17 |
| Aug 26, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | +$0.93 | +3.92% | 761 | $24.61 | $24.64 $24.64 |
| Aug 24, 2026 | $23.71 | $23.71 | $23.71 | $23.71 | $-0.98 | -3.97% | 947 | $24.07 | $23.71 $23.71 |
| Aug 21, 2026 | $24.75 | $24.75 | $24.69 | $24.69 | +$1.39 | +5.97% | 1,533 | $24.60 | $24.69 $24.75 |
| Aug 19, 2026 | $23.30 | $23.30 | $23.30 | $23.30 | $-1.44 | -5.82% | 593 | $23.44 | $23.30 $23.30 |
| Aug 17, 2026 | $24.75 | $24.75 | $24.70 | $24.74 | +$0.64 | +2.66% | 4,699 | $24.63 | $24.70 $24.75 |
| Aug 14, 2026 | $23.75 | $24.10 | $23.75 | $24.10 | $-0.39 | -1.59% | 1,221 | $23.98 | $23.75 $24.10 |
| Aug 13, 2026 | $23.00 | $24.49 | $23.00 | $24.49 | +$0.99 | +4.21% | 5,410 | $23.50 | $23.00 $24.49 |
| Aug 12, 2026 | $23.01 | $23.50 | $23.01 | $23.50 | $-0.51 | -2.12% | 802 | $23.13 | $23.01 $23.50 |
| Aug 7, 2026 | $23.50 | $24.02 | $23.36 | $24.01 | +$0.89 | +3.85% | 1,704 | $23.63 | $23.36 $24.02 |
| Aug 6, 2026 | $23.65 | $23.65 | $22.90 | $23.12 | $-0.53 | -2.24% | 1,609 | $23.21 | $22.90 $23.65 |
| Aug 5, 2026 | $21.00 | $23.65 | $21.00 | $23.65 | +$0.75 | +3.28% | 46,149 | $22.90 | $21.00 $23.65 |