Donegal Group A Inc (DGICA) Historical Stock Data
19.37 ↓0.26 (-1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGICA is up 0.02% a day on average. There have been 17 days where Donegal Group A Inc closed green and 13 days where DGICA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 19.65 | 19.37 | ↓$0.28 (-1.42%) | 19.30 | 19.75 | 95.86K |
| 2025-12-04 | 20.03 | 19.63 | ↓$0.40 (-2.00%) | 19.62 | 20.31 | 128.43K |
| 2025-12-03 | 19.87 | 19.93 | ↑$0.06 (0.30%) | 19.60 | 20.12 | 110.48K |
| 2025-12-02 | 20.07 | 19.87 | ↓$0.20 (-1.00%) | 19.80 | 20.07 | 111.38K |
| 2025-12-01 | 20.11 | 20.06 | ↓$0.05 (-0.25%) | 20.03 | 20.34 | 166.35K |
| 2025-11-28 | 20.60 | 20.13 | ↓$0.47 (-2.28%) | 20.01 | 20.60 | 65.56K |
| 2025-11-26 | 20.09 | 20.50 | ↑$0.41 (2.04%) | 19.52 | 20.52 | 139.15K |
| 2025-11-25 | 20.01 | 20.10 | ↑$0.09 (0.45%) | 19.88 | 20.38 | 127.78K |
| 2025-11-24 | 19.75 | 19.87 | ↑$0.12 (0.61%) | 19.51 | 19.93 | 99.13K |
| 2025-11-21 | 19.45 | 19.75 | ↑$0.30 (1.54%) | 19.42 | 19.90 | 97.48K |
| 2025-11-20 | 19.56 | 19.50 | ↓$0.06 (-0.31%) | 19.34 | 19.71 | 134.86K |
| 2025-11-19 | 19.85 | 19.53 | ↓$0.32 (-1.61%) | 19.42 | 19.94 | 127.09K |
| 2025-11-18 | 19.79 | 19.90 | ↑$0.11 (0.56%) | 19.72 | 19.96 | 92.81K |
| 2025-11-17 | 19.93 | 19.78 | ↓$0.15 (-0.75%) | 19.76 | 20.28 | 120.88K |
| 2025-11-14 | 19.94 | 19.98 | ↑$0.04 (0.20%) | 19.59 | 20.06 | 141.10K |
| 2025-11-13 | 19.77 | 19.89 | ↑$0.12 (0.61%) | 19.42 | 19.90 | 124.22K |
| 2025-11-12 | 19.54 | 19.78 | ↑$0.24 (1.23%) | 19.43 | 20.00 | 92.73K |
| 2025-11-11 | 19.49 | 19.73 | ↑$0.24 (1.23%) | 19.47 | 19.75 | 86.19K |
| 2025-11-10 | 19.26 | 19.45 | ↑$0.19 (0.99%) | 18.90 | 19.54 | 89.09K |
| 2025-11-07 | 19.17 | 19.24 | ↑$0.07 (0.37%) | 19.00 | 19.33 | 113.08K |
| 2025-11-06 | 19.37 | 19.03 | ↓$0.34 (-1.76%) | 19.01 | 19.38 | 91.07K |
| 2025-11-05 | 18.83 | 19.26 | ↑$0.43 (2.28%) | 18.76 | 19.27 | 157.56K |
| 2025-11-04 | 18.49 | 18.83 | ↑$0.34 (1.84%) | 18.49 | 18.88 | 116.28K |
| 2025-11-03 | 18.47 | 18.50 | ↑$0.03 (0.16%) | 18.13 | 18.67 | 139.12K |
| 2025-10-31 | 18.38 | 18.75 | ↑$0.37 (2.01%) | 18.26 | 18.79 | 105.14K |
| 2025-10-30 | 18.59 | 18.38 | ↓$0.21 (-1.13%) | 18.08 | 18.89 | 125.72K |
| 2025-10-29 | 18.86 | 18.59 | ↓$0.27 (-1.43%) | 18.55 | 19.09 | 110.53K |
| 2025-10-28 | 19.27 | 18.98 | ↓$0.29 (-1.50%) | 18.83 | 19.27 | 94.18K |
| 2025-10-27 | 19.11 | 19.27 | ↑$0.16 (0.84%) | 19.05 | 19.31 | 110.98K |
| 2025-10-24 | 19.35 | 19.11 | ↓$0.24 (-1.24%) | 19.09 | 19.49 | 81.09K |
Create an account or log in to view more rows.
$DGICA cant wait for next week
$DGICA let’s go baby!
$DGICA hang tight
ignore fud and buy dips if you can
everyone be okay????
$DGICA buy bitches
$DGICA hows short doing? Keep short pls
we need your money.
$DGICA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$DGICA Don't hold!!! Buy it
$DGICA Exciting times ahead people.
$DGICA cup and handle!
$DGICA I blocked some bears and I liked it!