NASDAQ:DGICB | 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
1986-10-29 to 2026-09-04
Data captured

Stock Price Chart

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

$1.50$3.24$7.00$15.10$32.59$70.321986-10-292026-08-27

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$11.81$26.303,900——
2020-12-30$12.17$27.113,200——
2020-12-29$12.17$27.110——
2020-12-28$12.17$27.110——
2020-12-24$12.17$27.110——
2020-12-23$12.17$27.110——
2020-12-22$12.17$27.11600——
2020-12-21$12.17$27.110——
2020-12-18$12.17$27.11300——
2020-12-17$12.73$28.35700——
2020-12-16$13.30$29.620——
2020-12-15$13.30$29.620——
2020-12-14$13.30$29.62400——
2020-12-11$13.30$29.625,100——
2020-12-10$13.06$29.090——
2020-12-09$13.06$29.09800——
2020-12-08$13.08$29.13300——
2020-12-07$12.20$27.170——
2020-12-04$12.20$27.170——
2020-12-03$12.20$27.17200——
2020-12-02$12.01$26.750——
2020-12-01$12.01$26.751,300——
2020-11-30$11.93$26.57200——
2020-11-27$12.77$28.440——
2020-11-25$12.77$28.44100——
2020-11-24$12.77$28.44100——
2020-11-23$12.77$28.44100——
2020-11-20$12.55$27.95100——
2020-11-19$12.55$27.950——
2020-11-18$12.55$27.950——
2020-11-17$12.55$27.950——
2020-11-16$12.55$27.950——
2020-11-13$12.55$27.95200——
2020-11-12$11.90$26.501,100——
2020-11-11$12.29$27.370——
2020-11-10$12.29$27.370——
2020-11-09$12.29$27.370——
2020-11-06$12.29$27.370——
2020-11-05$12.29$27.37400——
2020-11-04$12.00$26.730——
2020-11-03$12.00$26.730——
2020-11-02$12.00$26.730——
2020-10-30$12.00$26.730——
2020-10-29$12.00$26.430——
2020-10-28$12.00$26.43900——
2020-10-27$12.75$28.080——
2020-10-26$12.75$28.080——
2020-10-23$12.75$28.08100——
2020-10-22$12.75$28.08100——
2020-10-21$12.75$28.080——
2020-10-20$12.75$28.080——
2020-10-19$12.75$28.08100——
2020-10-16$12.75$28.08100——
2020-10-15$12.75$28.08300——
2020-10-14$12.00$26.430——
2020-10-13$12.00$26.430——
2020-10-12$12.00$26.430——
2020-10-09$12.00$26.430——
2020-10-08$12.00$26.431,400——
2020-10-07$12.15$26.76100——
2020-10-06$12.10$26.650——
2020-10-05$12.10$26.650——
2020-10-02$12.10$26.650——
2020-10-01$12.10$26.650——
2020-09-30$12.10$26.650——
2020-09-29$12.10$26.650——
2020-09-28$12.10$26.650——
2020-09-25$12.10$26.650——
2020-09-24$12.10$26.65300——
2020-09-23$12.65$27.86300——
2020-09-22$12.97$28.570——
2020-09-21$12.97$28.570——
2020-09-18$12.97$28.57600——
2020-09-17$11.75$25.880——
2020-09-16$11.75$25.880——
2020-09-15$11.75$25.88200——
2020-09-14$11.60$25.55200——
2020-09-11$11.72$25.810——
2020-09-10$11.72$25.81100——
2020-09-09$11.71$25.790——
2020-09-08$11.71$25.79200——
2020-09-04$12.99$28.610——
2020-09-03$12.99$28.612,700——
2020-09-02$12.40$27.310——
2020-09-01$12.40$27.310——
2020-08-31$12.40$27.310——
2020-08-28$12.40$27.310——
2020-08-27$12.40$27.310——
2020-08-26$12.40$27.310——
2020-08-25$12.40$27.310——
2020-08-24$12.40$27.310——
2020-08-21$12.40$27.310——
2020-08-20$12.40$27.310——
2020-08-19$12.40$27.310——
2020-08-18$12.40$27.31100——
2020-08-17$12.40$27.310——
2020-08-14$12.40$27.310——
2020-08-13$12.40$27.310——
2020-08-12$12.40$27.310——
2020-08-11$12.40$27.31800——
2020-08-10$11.71$25.79400——
2020-08-07$12.12$26.70600——
2020-08-06$11.90$26.210——
2020-08-05$11.90$26.21600——
2020-08-04$11.45$25.223,500——
2020-08-03$11.00$24.23200——
2020-07-31$12.50$27.530——
2020-07-30$12.50$27.242,400——
2020-07-29$11.00$23.970——
2020-07-28$11.00$23.97400——
2020-07-27$11.00$23.971,900——
2020-07-24$11.25$24.520——
2020-07-23$11.25$24.52500——
2020-07-22$11.81$25.74200——
2020-07-21$11.21$24.430——
2020-07-20$11.21$24.430——
2020-07-17$11.21$24.435,500——
2020-07-16$12.29$26.780——
2020-07-15$12.29$26.780——
2020-07-14$12.29$26.780——
2020-07-13$12.29$26.781,200——
2020-07-10$11.30$24.620——
2020-07-09$11.30$24.620——
2020-07-08$11.30$24.620——
2020-07-07$11.30$24.620——
2020-07-06$11.30$24.620——
2020-07-02$11.30$24.620——
2020-07-01$11.30$24.620——
2020-06-30$11.30$24.620——
2020-06-29$11.30$24.620——
2020-06-26$11.30$24.620——
2020-06-25$11.30$24.622,300——
2020-06-24$11.87$25.871,700——
2020-06-23$11.96$26.06100——
2020-06-22$12.39$27.00600——
2020-06-19$12.49$27.22500——
2020-06-18$11.95$26.04100——
2020-06-17$11.95$26.04100——
2020-06-16$11.95$26.040——
2020-06-15$11.95$26.04200——
2020-06-12$12.50$27.240——
2020-06-11$12.50$27.240——
2020-06-10$12.50$27.240——
2020-06-09$12.50$27.240——
2020-06-08$12.50$27.240——
2020-06-05$12.50$27.240——
2020-06-04$12.50$27.240——
2020-06-03$12.50$27.240——
2020-06-02$12.50$27.240——
2020-06-01$12.50$27.240——
2020-05-29$12.50$27.240——
2020-05-28$12.50$27.24200——
2020-05-27$12.50$27.240——
2020-05-26$12.50$27.24800——
2020-05-22$12.50$27.240——
2020-05-21$12.50$27.24600——
2020-05-20$12.24$26.67300——
2020-05-19$11.50$25.060——
2020-05-18$11.50$25.060——
2020-05-15$11.50$25.06200——
2020-05-14$11.50$25.06700——
2020-05-13$11.75$25.61300——
2020-05-12$11.75$25.610——
2020-05-11$11.75$25.61800——
2020-05-08$12.10$26.370——
2020-05-07$12.10$26.370——
2020-05-06$12.10$26.370——
2020-05-05$12.10$26.370——
2020-05-04$12.10$26.37400——
2020-05-01$12.12$26.41100——
2020-04-30$13.50$29.42600——
2020-04-29$14.00$30.225,300——
2020-04-28$13.90$30.003,500——
2020-04-27$13.97$30.150——
2020-04-24$13.97$30.151,500——
2020-04-23$12.78$27.590——
2020-04-22$12.78$27.590——
2020-04-21$12.78$27.59300——
2020-04-20$13.80$29.790——
2020-04-17$13.80$29.79400——
2020-04-16$14.07$30.375,100——
2020-04-15$13.80$29.79500——
2020-04-14$12.90$27.841,100——
2020-04-13$12.90$27.84300——
2020-04-09$12.88$27.800——
2020-04-08$12.88$27.800——
2020-04-07$12.88$27.800——
2020-04-06$12.88$27.800——
2020-04-03$12.88$27.80300——
2020-04-02$12.90$27.842,300——
2020-04-01$13.00$28.063,900——
2020-03-31$13.40$28.92300——
2020-03-30$10.51$22.690——
2020-03-27$10.51$22.690——
2020-03-26$10.51$22.690——
2020-03-25$10.51$22.690——
2020-03-24$10.51$22.690——
2020-03-23$10.51$22.69200——
2020-03-20$11.61$25.060——
2020-03-19$11.61$25.060——
2020-03-18$11.61$25.060——
2020-03-17$11.61$25.06100——
2020-03-16$10.60$22.88200——
2020-03-13$10.61$22.90600——
2020-03-12$12.16$26.251,900——
2020-03-11$11.42$24.65200——
2020-03-10$11.42$24.650——
2020-03-09$11.42$24.65600——
2020-03-06$11.71$25.280——
2020-03-05$11.71$25.280——
2020-03-04$11.71$25.280——
2020-03-03$11.71$25.280——
2020-03-02$11.71$25.280——
2020-02-28$11.71$25.28300——
2020-02-27$12.03$25.970——
2020-02-26$12.03$25.97100——
2020-02-25$12.21$26.35600——
2020-02-24$12.24$26.420——
2020-02-21$12.24$26.420——
2020-02-20$12.24$26.420——
2020-02-19$12.24$26.420——
2020-02-18$12.24$26.420——
2020-02-14$12.24$26.420——
2020-02-13$12.24$26.42300——
2020-02-12$12.11$26.14900——
2020-02-11$12.14$26.20300——
2020-02-10$12.15$26.23300——
2020-02-07$12.25$26.44500——
2020-02-06$12.08$26.070——
2020-02-05$12.08$26.07300——
2020-02-04$12.33$26.610——
2020-02-03$12.33$26.61200——
2020-01-31$12.23$26.400——
2020-01-30$12.23$26.120——
2020-01-29$12.23$26.12700——
2020-01-28$12.40$26.48600——
2020-01-27$12.55$26.810——
2020-01-24$12.55$26.810——
2020-01-23$12.55$26.810——
2020-01-22$12.55$26.810——
2020-01-21$12.55$26.81300——
2020-01-17$12.90$27.55500——
2020-01-16$12.78$27.30500——
2020-01-15$12.85$27.450——
2020-01-14$12.85$27.450——
2020-01-13$12.85$27.450——
2020-01-10$12.85$27.450——
2020-01-09$12.85$27.45700——
2020-01-08$12.74$27.210——
2020-01-07$12.74$27.210——
2020-01-06$12.74$27.21600——
2020-01-03$12.79$27.32600——
2020-01-02$12.07$25.78300——