NASDAQ:DGICA | Historical Stock Price | DONEGAL GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-07-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.16$10.43$15.20$22.14$32.25$46.992003-07-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.07$24.4036,700——
2020-12-30$14.17$24.5729,600——
2020-12-29$14.30$24.8042,100——
2020-12-28$14.28$24.7644,300——
2020-12-24$14.18$24.5911,200——
2020-12-23$14.24$24.6925,700——
2020-12-22$14.20$24.6323,300——
2020-12-21$14.26$24.7337,800——
2020-12-18$14.30$24.80286,500——
2020-12-17$14.48$25.1141,500——
2020-12-16$14.43$25.0251,200——
2020-12-15$14.34$24.8777,800——
2020-12-14$14.10$24.4593,700——
2020-12-11$14.10$24.4552,900——
2020-12-10$14.15$24.5437,800——
2020-12-09$14.19$24.6139,700——
2020-12-08$14.16$24.5654,900——
2020-12-07$14.19$24.6141,100——
2020-12-04$14.41$24.9950,000——
2020-12-03$14.20$24.6344,500——
2020-12-02$14.15$24.5457,500——
2020-12-01$14.12$24.4956,300——
2020-11-30$13.98$24.24192,000——
2020-11-27$14.37$24.9224,600——
2020-11-25$14.43$25.0250,000——
2020-11-24$14.45$25.06109,100——
2020-11-23$14.22$24.6656,000——
2020-11-20$14.30$24.8023,000——
2020-11-19$14.28$24.7648,500——
2020-11-18$14.29$24.7836,700——
2020-11-17$14.52$25.1830,200——
2020-11-16$14.64$25.3960,600——
2020-11-13$14.44$25.0429,500——
2020-11-12$14.20$24.6337,300——
2020-11-11$14.51$25.1653,300——
2020-11-10$14.58$25.2861,200——
2020-11-09$14.19$24.6153,100——
2020-11-06$14.16$24.5630,400——
2020-11-05$14.30$24.8020,100——
2020-11-04$14.20$24.6317,500——
2020-11-03$14.58$25.2837,300——
2020-11-02$14.35$24.8952,200——
2020-10-30$14.51$25.1631,000——
2020-10-29$14.83$25.4639,200——
2020-10-28$14.13$24.2636,200——
2020-10-27$14.51$24.91122,800——
2020-10-26$14.58$25.0318,600——
2020-10-23$14.76$25.3412,400——
2020-10-22$14.76$25.3415,200——
2020-10-21$14.85$25.4910,600——
2020-10-20$14.67$25.1822,500——
2020-10-19$14.58$25.0319,500——
2020-10-16$14.77$25.3518,000——
2020-10-15$14.72$25.2737,300——
2020-10-14$14.38$24.6921,300——
2020-10-13$14.39$24.7014,200——
2020-10-12$14.74$25.3020,500——
2020-10-09$14.55$24.9832,300——
2020-10-08$14.46$24.8251,400——
2020-10-07$14.50$24.8927,500——
2020-10-06$14.47$24.8423,500——
2020-10-05$14.41$24.7419,000——
2020-10-02$14.39$24.7025,500——
2020-10-01$14.35$24.6331,100——
2020-09-30$14.07$24.1520,000——
2020-09-29$14.06$24.1425,400——
2020-09-28$14.11$24.2241,700——
2020-09-25$13.78$23.6635,100——
2020-09-24$13.83$23.7445,300——
2020-09-23$13.62$23.3847,600——
2020-09-22$14.13$24.2615,800——
2020-09-21$14.22$24.4138,600——
2020-09-18$14.62$25.10122,200——
2020-09-17$14.83$25.4637,800——
2020-09-16$14.81$25.4228,500——
2020-09-15$14.55$24.9823,500——
2020-09-14$14.50$24.8969,100——
2020-09-11$14.42$24.7524,700——
2020-09-10$14.65$25.1546,700——
2020-09-09$14.72$25.2766,600——
2020-09-08$14.87$25.5365,800——
2020-09-04$14.81$25.4256,300——
2020-09-03$14.86$25.5157,300——
2020-09-02$14.71$25.2535,200——
2020-09-01$14.73$25.2935,800——
2020-08-31$14.43$24.7771,900——
2020-08-28$14.70$25.2328,300——
2020-08-27$14.56$24.9927,600——
2020-08-26$14.54$24.9627,800——
2020-08-25$14.78$25.3724,400——
2020-08-24$14.78$25.3737,500——
2020-08-21$14.37$24.6727,200——
2020-08-20$14.48$24.8683,000——
2020-08-19$14.57$25.0130,700——
2020-08-18$14.50$24.8925,200——
2020-08-17$14.49$24.8755,900——
2020-08-14$14.50$24.8938,500——
2020-08-13$14.99$25.7347,500——
2020-08-12$15.01$25.7759,300——
2020-08-11$14.91$25.5965,200——
2020-08-10$14.83$25.4694,700——
2020-08-07$14.60$25.0647,200——
2020-08-06$14.50$24.8923,300——
2020-08-05$14.42$24.7526,600——
2020-08-04$14.28$24.5129,800——
2020-08-03$14.26$24.4842,000——
2020-07-31$13.98$24.0046,500——
2020-07-30$14.39$24.4426,400——
2020-07-29$14.20$24.1232,300——
2020-07-28$14.02$23.8234,500——
2020-07-27$13.79$23.4325,800——
2020-07-24$13.66$23.2013,300——
2020-07-23$13.82$23.4814,500——
2020-07-22$13.65$23.1923,800——
2020-07-21$13.78$23.4118,800——
2020-07-20$13.63$23.1512,400——
2020-07-17$13.71$23.2923,300——
2020-07-16$13.89$23.6019,400——
2020-07-15$13.90$23.6132,800——
2020-07-14$13.80$23.4415,100——
2020-07-13$13.42$22.8018,300——
2020-07-10$13.57$23.0517,800——
2020-07-09$13.05$22.1731,400——
2020-07-08$13.48$22.9021,000——
2020-07-07$13.36$22.6914,800——
2020-07-06$13.67$23.2235,300——
2020-07-02$14.10$23.9514,300——
2020-07-01$13.94$23.6839,700——
2020-06-30$14.22$24.1633,300——
2020-06-29$13.84$23.5125,300——
2020-06-26$13.41$22.78142,000——
2020-06-25$13.71$23.2927,800——
2020-06-24$13.51$22.9550,800——
2020-06-23$13.68$23.2441,600——
2020-06-22$13.72$23.3135,300——
2020-06-19$13.50$22.9345,900——
2020-06-18$13.63$23.1520,000——
2020-06-17$13.64$23.1718,100——
2020-06-16$13.73$23.3235,000——
2020-06-15$13.69$23.2636,900——
2020-06-12$13.65$23.1942,700——
2020-06-11$13.23$22.4754,700——
2020-06-10$14.38$24.4324,600——
2020-06-09$14.79$25.1235,900——
2020-06-08$14.95$25.4050,400——
2020-06-05$14.91$25.3381,800——
2020-06-04$14.61$24.8223,000——
2020-06-03$14.52$24.6750,200——
2020-06-02$14.14$24.0233,400——
2020-06-01$14.07$23.9036,000——
2020-05-29$14.25$24.2161,300——
2020-05-28$14.68$24.9436,400——
2020-05-27$14.90$25.3155,500——
2020-05-26$14.48$24.6026,300——
2020-05-22$14.44$24.5321,600——
2020-05-21$14.55$24.7223,600——
2020-05-20$14.21$24.1445,700——
2020-05-19$13.69$23.2676,500——
2020-05-18$14.16$24.0551,400——
2020-05-15$13.48$22.9045,100——
2020-05-14$12.99$22.0741,000——
2020-05-13$12.91$21.9342,600——
2020-05-12$13.15$22.3454,100——
2020-05-11$13.77$23.3943,300——
2020-05-08$14.09$23.9424,200——
2020-05-07$13.83$23.4940,800——
2020-05-06$13.62$23.1429,200——
2020-05-05$14.00$23.7823,300——
2020-05-04$14.03$23.8341,900——
2020-05-01$14.46$24.5666,700——
2020-04-30$14.32$24.3398,800——
2020-04-29$15.53$26.13100,500——
2020-04-28$15.54$26.1498,800——
2020-04-27$15.17$25.5262,500——
2020-04-24$15.12$25.4442,700——
2020-04-23$14.94$25.1341,900——
2020-04-22$15.00$25.2339,000——
2020-04-21$14.95$25.1544,300——
2020-04-20$15.00$25.2349,200——
2020-04-17$14.61$24.5859,200——
2020-04-16$15.25$25.66110,700——
2020-04-15$15.00$25.2387,600——
2020-04-14$15.04$25.3049,300——
2020-04-13$14.97$25.1857,400——
2020-04-09$15.00$25.2357,200——
2020-04-08$14.17$23.8441,500——
2020-04-07$14.10$23.7246,300——
2020-04-06$14.40$24.2337,500——
2020-04-03$13.81$23.2337,500——
2020-04-02$14.88$25.0362,400——
2020-04-01$14.84$24.97128,900——
2020-03-31$15.20$25.57111,100——
2020-03-30$14.85$24.9843,400——
2020-03-27$13.73$23.1058,400——
2020-03-26$14.95$25.1566,500——
2020-03-25$14.21$23.9153,500——
2020-03-24$14.61$24.5875,400——
2020-03-23$12.25$20.6159,900——
2020-03-20$11.60$19.51100,700——
2020-03-19$12.40$20.8651,500——
2020-03-18$12.13$20.4141,900——
2020-03-17$13.30$22.3756,300——
2020-03-16$12.23$20.5734,500——
2020-03-13$13.52$22.7444,700——
2020-03-12$12.26$20.6348,100——
2020-03-11$13.18$22.1730,900——
2020-03-10$13.86$23.3242,100——
2020-03-09$13.35$22.4633,300——
2020-03-06$14.09$23.7027,300——
2020-03-05$13.96$23.4935,400——
2020-03-04$14.36$24.1623,800——
2020-03-03$14.25$23.9745,200——
2020-03-02$14.50$24.3932,500——
2020-02-28$14.27$24.0143,200——
2020-02-27$14.64$24.6323,400——
2020-02-26$14.85$24.9810,400——
2020-02-25$14.70$24.7349,500——
2020-02-24$14.31$24.0716,800——
2020-02-21$14.55$24.4810,500——
2020-02-20$14.50$24.3913,200——
2020-02-19$14.52$24.437,800——
2020-02-18$14.72$24.7615,800——
2020-02-14$14.74$24.8019,300——
2020-02-13$14.75$24.8110,200——
2020-02-12$14.37$24.177,600——
2020-02-11$14.73$24.7815,700——
2020-02-10$14.60$24.565,900——
2020-02-07$14.61$24.5815,100——
2020-02-06$14.55$24.4822,300——
2020-02-05$14.51$24.4118,800——
2020-02-04$14.21$23.915,800——
2020-02-03$14.19$23.8716,700——
2020-01-31$13.95$23.4728,600——
2020-01-30$14.07$23.437,200——
2020-01-29$14.05$23.3914,900——
2020-01-28$14.18$23.615,700——
2020-01-27$14.08$23.4416,200——
2020-01-24$14.10$23.489,600——
2020-01-23$14.08$23.4416,900——
2020-01-22$14.09$23.469,300——
2020-01-21$14.13$23.5324,300——
2020-01-17$14.42$24.0112,600——
2020-01-16$14.50$24.1411,700——
2020-01-15$14.37$23.9312,700——
2020-01-14$14.43$24.0317,300——
2020-01-13$14.52$24.188,000——
2020-01-10$14.39$23.9619,900——
2020-01-09$14.83$24.698,700——
2020-01-08$14.84$24.718,700——
2020-01-07$14.76$24.586,700——
2020-01-06$14.86$24.7414,600——
2020-01-03$14.91$24.8213,300——
2020-01-02$14.85$24.727,900——