Donegal Group Stock Price History
NASDAQ: DGICAFinanceProperty-Casualty InsurersUSD
18.23-0.31 (-1.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DGICA price history at a glance
The price history for Donegal Group (DGICA) on this page begins on June 30, 2003, when the stock closed at $7.54; it most recently closed at $18.23 on October 5, 2026. The highest price in this record is $23.00, reached on September 15, 2008; the latest close is 20.7% below that peak. Across the 22 complete calendar years in the table, DGICA finished higher in 11 and lower in 11. Its best year was 2005 (+35.1%) and its worst was 2018 (-20.6%).
Over roughly 23 years the share price changed +141.9%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, DGICA has lost 4.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $23.00
- Date of high
- Sep 15, 2008
- Low since 2003
- $6.98
- Date of low
- Jul 14, 2003
- 52-week high
- $21.06
- 52-week low
- $16.11
- Last close
- $18.23
DGICA returns
1 week
-0.22%
1 month
-4.05%
3 months
-3.39%
6 months
+5.38%
Year to date
-8.76%
1 year
-4.40%
3 years
+29.11%
5 years
+23.59%
DGICA price return, excluding dividends.
DGICA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.23 | -6.18% |
| 2025 | 19.43 | +28.34% |
| 2024 | 15.14 | +8.22% |
| 2023 | 13.99 | -1.48% |
| 2022 | 14.20 | -0.63% |
| 2021 | 14.29 | +1.56% |
| 2020 | 14.07 | -5.63% |
| 2019 | 14.91 | +8.59% |
| 2018 | 13.73 | -20.64% |
| 2017 | 17.30 | -1.03% |
| 2016 | 17.48 | +24.15% |
| 2015 | 14.08 | -11.89% |
| 2014 | 15.98 | +1.78% |
| 2013 | 15.70 | +11.27% |
| 2012 | 14.11 | -0.35% |
| 2011 | 14.16 | -2.21% |
| 2010 | 14.48 | -6.82% |
| 2009 | 15.54 | -5.65% |
| 2008 | 16.47 | +4.77% |
| 2007 | 15.72 | -19.75% |
| 2006 | 19.59 | +12.39% |
| 2005 | 17.43 | +35.14% |
| 2004 | 12.90 | +4.70% |
| 2003* | 12.32 | +63.43% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
DGICA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.55 | 18.60 | 18.19 | 18.23 | -1.67% | |
| 18.30 | 18.58 | 17.99 | 18.54 | +1.76% | |
| 18.14 | 18.38 | 18.14 | 18.22 | +0.16% | |
| 18.27 | 18.45 | 18.17 | 18.19 | -0.27% | |
| 18.22 | 18.36 | 18.00 | 18.24 | -0.16% | |
| 18.29 | 18.45 | 18.02 | 18.27 | +0.55% | |
| 17.82 | 18.19 | 17.68 | 18.17 | +2.14% | |
| 17.87 | 18.09 | 17.76 | 17.79 | -1.55% | |
| 17.96 | 18.10 | 17.86 | 18.07 | +0.28% | |
| 18.08 | 18.17 | 17.80 | 18.02 | -0.39% | |
| 17.92 | 18.20 | 17.72 | 18.09 | +0.95% | |
| 18.19 | 18.26 | 17.92 | 17.92 | -1.16% | |
| 18.53 | 18.56 | 18.12 | 18.13 | -2.42% | |
| 18.73 | 18.73 | 18.40 | 18.58 | -0.11% | |
| 18.72 | 18.87 | 18.57 | 18.60 | -0.69% | |
| 18.84 | 19.00 | 18.50 | 18.73 | -0.74% | |
| 19.07 | 19.11 | 18.51 | 18.87 | -0.68% | |
| 19.35 | 19.56 | 18.97 | 19.00 | -2.31% | |
| 19.45 | 19.52 | 19.26 | 19.45 | 0.00% | |
| 19.43 | 19.71 | 18.98 | 19.45 | +0.46% | |
| 19.34 | 19.40 | 19.14 | 19.36 | +0.52% | |
| 19.10 | 19.27 | 19.03 | 19.26 | +1.37% | |
| 18.89 | 19.02 | 18.62 | 19.00 | 0.00% | |
| 19.31 | 19.45 | 18.99 | 19.00 | -2.31% | |
| 19.29 | 19.55 | 19.00 | 19.45 | +0.15% | |
| 19.49 | 19.76 | 19.22 | 19.42 | +0.36% | |
| 19.34 | 19.54 | 19.17 | 19.35 | +0.94% | |
| 19.21 | 19.44 | 19.04 | 19.17 | +0.26% | |
| 19.22 | 19.28 | 18.30 | 19.12 | -0.62% | |
| 18.98 | 19.25 | 18.89 | 19.24 | +1.37% | |
| 19.07 | 19.11 | 18.75 | 18.98 | -0.63% | |
| 19.16 | 19.29 | 18.71 | 19.10 | -0.16% | |
| 18.99 | 19.27 | 18.84 | 19.13 | +0.79% | |
| 18.69 | 19.21 | 18.61 | 18.98 | +1.66% | |
| 18.67 | 18.85 | 18.51 | 18.67 | 0.00% | |
| 18.50 | 18.72 | 18.35 | 18.67 | +0.86% | |
| 18.58 | 18.79 | 18.42 | 18.51 | -0.54% | |
| 18.62 | 18.76 | 18.49 | 18.61 | +0.81% | |
| 18.76 | 19.06 | 18.41 | 18.46 | -1.55% | |
| 18.71 | 19.45 | 18.60 | 18.75 | 0.00% | |
| 18.73 | 19.01 | 18.57 | 18.75 | +0.54% | |
| 18.68 | 18.83 | 18.50 | 18.65 | -0.16% | |
| 18.73 | 18.83 | 18.43 | 18.68 | +0.05% | |
| 19.25 | 19.25 | 18.63 | 18.67 | -2.96% | |
| 19.39 | 19.48 | 19.18 | 19.24 | -1.48% | |
| 19.70 | 19.80 | 19.27 | 19.53 | -0.56% | |
| 19.60 | 19.72 | 19.40 | 19.64 | +0.92% | |
| 19.66 | 19.69 | 19.19 | 19.46 | -1.52% | |
| 19.93 | 20.14 | 19.31 | 19.76 | +0.10% | |
| 19.78 | 20.10 | 19.24 | 19.74 | -0.10% | |
| 19.74 | 20.22 | 19.27 | 19.76 | +2.33% | |
| 19.12 | 19.41 | 19.11 | 19.31 | +0.57% | |
| 19.15 | 19.46 | 18.95 | 19.20 | +1.53% | |
| 18.92 | 19.15 | 18.89 | 18.91 | +0.80% | |
| 18.44 | 18.94 | 18.44 | 18.76 | +1.74% | |
| 18.17 | 18.46 | 17.97 | 18.44 | +1.49% | |
| 18.57 | 18.57 | 18.07 | 18.17 | -2.15% | |
| 18.50 | 18.67 | 18.39 | 18.57 | -0.21% | |
| 18.68 | 18.82 | 18.60 | 18.61 | -0.53% | |
| 18.71 | 19.11 | 18.60 | 18.71 | +0.48% | |
| 18.22 | 18.79 | 18.09 | 18.62 | +3.33% | |
| 18.75 | 18.75 | 17.97 | 18.02 | -3.94% | |
| 18.95 | 19.15 | 18.56 | 18.76 | -1.99% | |
| 18.67 | 19.19 | 18.67 | 19.14 | +1.43% | |
| 18.95 | 19.18 | 18.45 | 18.87 | -0.05% | |
| 18.90 | 19.22 | 18.58 | 18.88 | -0.58% | |
| 19.36 | 19.43 | 18.99 | 18.99 | -1.30% | |
| 19.16 | 19.53 | 19.15 | 19.24 | +0.89% | |
| 19.18 | 19.60 | 18.96 | 19.07 | -1.14% | |
| 19.25 | 19.55 | 19.07 | 19.29 | +0.26% | |
| 18.96 | 19.35 | 18.74 | 19.24 | +2.01% | |
| 18.74 | 18.93 | 18.59 | 18.86 | +0.16% | |
| 18.69 | 18.96 | 18.29 | 18.83 | +0.64% | |
| 18.20 | 19.00 | 18.15 | 18.71 | +3.66% | |
| 18.17 | 18.30 | 18.02 | 18.05 | -1.20% | |
| 18.13 | 18.52 | 18.05 | 18.27 | +0.88% | |
| 17.59 | 18.14 | 17.42 | 18.11 | +3.49% | |
| 17.43 | 17.83 | 17.43 | 17.50 | +0.06% | |
| 17.78 | 17.78 | 17.36 | 17.49 | -0.23% | |
| 17.37 | 17.58 | 17.35 | 17.53 | +0.40% | |
| 17.34 | 17.58 | 17.28 | 17.46 | +0.69% | |
| 17.61 | 17.65 | 17.24 | 17.34 | -1.53% | |
| 17.56 | 17.71 | 17.48 | 17.61 | +0.80% | |
| 17.47 | 17.64 | 17.46 | 17.47 | -0.06% | |
| 17.20 | 17.66 | 17.19 | 17.48 | +2.16% | |
| 17.17 | 17.42 | 17.07 | 17.11 | +0.18% | |
| 17.13 | 17.29 | 17.00 | 17.08 | -0.93% | |
| 16.73 | 17.41 | 16.73 | 17.24 | +3.11% | |
| 16.82 | 17.00 | 16.64 | 16.72 | +1.09% | |
| 16.97 | 16.97 | 16.49 | 16.54 | -2.59% | |
| 16.86 | 17.10 | 16.84 | 16.98 | +0.35% | |
| 16.85 | 17.05 | 16.59 | 16.92 | -0.29% | |
| 17.14 | 17.15 | 16.96 | 16.97 | -0.59% | |
| 17.01 | 17.10 | 16.92 | 17.07 | +0.06% | |
| 17.36 | 17.48 | 17.01 | 17.06 | -1.73% | |
| 17.33 | 17.47 | 17.24 | 17.36 | +0.12% | |
| 17.55 | 17.62 | 17.33 | 17.34 | -1.25% | |
| 17.39 | 17.58 | 17.32 | 17.56 | +0.69% | |
| 17.33 | 17.50 | 17.00 | 17.44 | +0.23% | |
| 17.45 | 17.60 | 17.30 | 17.40 | +0.40% | |
| 17.01 | 17.47 | 16.99 | 17.33 | +1.46% | |
| 17.14 | 17.39 | 17.00 | 17.08 | -0.58% | |
| 17.12 | 17.29 | 17.00 | 17.18 | +1.00% | |
| 16.94 | 17.11 | 16.72 | 17.01 | +0.53% | |
| 17.05 | 17.13 | 16.88 | 16.92 | -1.28% | |
| 17.20 | 17.31 | 17.03 | 17.14 | -0.41% | |
| 17.10 | 17.25 | 16.86 | 17.21 | -0.06% | |
| 16.84 | 17.30 | 16.71 | 17.22 | +3.86% | |
| 16.64 | 16.72 | 16.57 | 16.58 | +0.30% | |
| 16.39 | 16.59 | 16.23 | 16.53 | +1.29% | |
| 16.31 | 16.67 | 16.11 | 16.32 | -0.55% | |
| 16.62 | 16.70 | 16.29 | 16.41 | -2.44% | |
| 16.70 | 17.41 | 16.44 | 16.82 | -4.59% | |
| 17.87 | 17.93 | 17.57 | 17.63 | -2.06% | |
| 17.76 | 18.04 | 17.76 | 18.00 | +1.47% | |
| 17.62 | 17.92 | 17.62 | 17.74 | +0.06% | |
| 17.60 | 17.91 | 17.35 | 17.73 | -0.06% | |
| 17.40 | 17.79 | 17.37 | 17.74 | +1.95% | |
| 17.51 | 17.60 | 17.35 | 17.40 | -0.68% | |
| 17.53 | 17.69 | 17.47 | 17.52 | -0.74% | |
| 17.85 | 18.00 | 17.63 | 17.65 | -1.12% | |
| 17.42 | 17.94 | 17.42 | 17.85 | +3.30% | |
| 17.20 | 17.37 | 17.20 | 17.28 | +0.47% | |
| 17.15 | 17.33 | 17.14 | 17.20 | +0.29% | |
| 17.30 | 17.35 | 17.11 | 17.15 | -0.87% | |
| 17.16 | 17.33 | 17.16 | 17.30 | 0.00% | |
| 17.49 | 17.54 | 17.21 | 17.30 | -1.31% | |
| 17.32 | 17.66 | 17.32 | 17.53 | +0.46% | |
| 17.30 | 17.47 | 17.21 | 17.45 | +1.93% | |
| 17.14 | 17.26 | 17.07 | 17.12 | -0.70% | |
| 17.16 | 17.30 | 17.10 | 17.24 | -0.12% | |
| 16.95 | 17.37 | 16.91 | 17.26 | +1.65% | |
| 17.15 | 17.39 | 16.96 | 16.98 | -1.16% | |
| 17.23 | 17.26 | 16.99 | 17.18 | +0.23% | |
| 16.85 | 17.16 | 16.85 | 17.14 | +1.84% | |
| 17.09 | 17.11 | 16.80 | 16.83 | -1.92% | |
| 16.90 | 17.17 | 16.90 | 17.16 | +0.82% | |
| 17.33 | 17.38 | 16.98 | 17.02 | -1.33% | |
| 17.17 | 17.42 | 17.15 | 17.25 | +0.23% | |
| 17.13 | 17.31 | 16.98 | 17.21 | +2.02% | |
| 16.93 | 17.25 | 16.64 | 16.87 | -0.12% | |
| 16.77 | 17.00 | 16.71 | 16.89 | +0.24% | |
| 17.22 | 17.37 | 16.80 | 16.85 | -2.66% | |
| 17.05 | 17.48 | 17.03 | 17.31 | +1.94% | |
| 17.13 | 17.31 | 16.97 | 16.98 | +0.06% | |
| 16.76 | 17.00 | 16.69 | 16.97 | +1.31% | |
| 16.50 | 16.87 | 16.43 | 16.75 | +0.36% | |
| 16.85 | 16.91 | 16.66 | 16.69 | -1.48% | |
| 17.13 | 17.24 | 16.90 | 16.94 | -0.29% | |
| 17.30 | 17.32 | 16.85 | 16.99 | -3.03% | |
| 17.34 | 17.53 | 17.02 | 17.52 | -0.40% | |
| 17.62 | 17.83 | 17.39 | 17.59 | -1.12% | |
| 17.75 | 17.88 | 17.66 | 17.79 | +0.28% | |
| 17.53 | 17.77 | 17.30 | 17.74 | +0.28% | |
| 17.50 | 17.85 | 17.39 | 17.69 | +0.40% | |
| 17.53 | 17.73 | 17.40 | 17.62 | -0.45% | |
| 17.66 | 17.85 | 17.61 | 17.70 | +0.06% | |
| 17.46 | 17.75 | 17.37 | 17.69 | +1.43% | |
| 17.06 | 17.50 | 16.90 | 17.44 | +2.35% | |
| 17.33 | 17.57 | 17.03 | 17.04 | -2.01% | |
| 17.62 | 17.71 | 17.19 | 17.39 | -0.97% | |
| 17.08 | 18.00 | 16.50 | 17.56 | -5.64% | |
| 18.93 | 18.93 | 18.42 | 18.61 | -1.74% | |
| 18.82 | 19.25 | 18.66 | 18.94 | +1.28% | |
| 18.79 | 18.89 | 18.32 | 18.70 | +0.16% | |
| 18.73 | 18.90 | 18.47 | 18.67 | +0.05% | |
| 18.82 | 18.82 | 18.38 | 18.66 | -0.48% | |
| 18.64 | 18.88 | 18.58 | 18.75 | +0.37% | |
| 19.02 | 19.04 | 18.46 | 18.68 | -1.58% | |
| 19.32 | 19.41 | 18.92 | 18.98 | -0.94% | |
| 18.95 | 19.27 | 18.50 | 19.16 | +1.22% | |
| 18.91 | 19.21 | 18.74 | 18.93 | +0.69% | |
| 18.77 | 19.17 | 18.64 | 18.80 | -0.74% | |
| 18.68 | 19.13 | 18.58 | 18.94 | +1.45% | |
| 18.41 | 18.68 | 18.26 | 18.67 | +1.19% | |
| 18.18 | 18.46 | 18.15 | 18.45 | +1.60% | |
| 18.28 | 18.37 | 18.03 | 18.16 | -0.06% | |
| 18.41 | 18.46 | 18.07 | 18.17 | -1.84% | |
| 18.23 | 18.72 | 18.23 | 18.51 | +1.09% | |
| 18.74 | 18.81 | 18.26 | 18.31 | -2.76% | |
| 18.56 | 18.88 | 18.45 | 18.83 | +1.40% | |
| 19.02 | 19.48 | 18.55 | 18.57 | -2.52% | |
| 19.30 | 19.62 | 19.03 | 19.05 | -2.06% | |
| 19.52 | 19.63 | 19.36 | 19.45 | -0.66% | |
| 19.41 | 19.71 | 19.41 | 19.58 | +0.56% | |
| 19.44 | 19.80 | 19.26 | 19.47 | +0.93% | |
| 19.86 | 20.04 | 19.16 | 19.29 | -2.82% | |
| 19.76 | 19.87 | 19.30 | 19.85 | +0.30% | |
| 20.18 | 20.18 | 19.78 | 19.79 | -2.03% | |
| 19.78 | 20.30 | 19.78 | 20.20 | +2.12% | |
| 19.64 | 19.84 | 19.48 | 19.78 | +0.76% | |
| 19.37 | 19.79 | 19.11 | 19.63 | +1.29% | |
| 19.43 | 19.64 | 19.34 | 19.38 | -0.26% | |
| 19.98 | 20.26 | 19.37 | 19.43 | -2.75% | |
| 20.17 | 20.22 | 19.90 | 19.98 | -0.35% | |
| 19.95 | 20.15 | 19.89 | 20.05 | -0.55% | |
| 20.13 | 20.26 | 19.90 | 20.16 | +0.20% | |
| 20.16 | 20.42 | 20.03 | 20.12 | -0.59% | |
| 20.18 | 20.31 | 20.18 | 20.24 | +0.45% | |
| 20.26 | 20.33 | 20.15 | 20.15 | -0.49% | |
| 20.43 | 20.57 | 20.20 | 20.25 | -1.36% | |
| 20.83 | 21.06 | 20.50 | 20.53 | -2.00% | |
| 20.75 | 21.01 | 20.55 | 20.95 | +1.16% | |
| 20.61 | 20.72 | 20.52 | 20.71 | +0.39% | |
| 20.57 | 20.78 | 20.48 | 20.63 | +0.39% | |
| 20.48 | 20.59 | 20.21 | 20.55 | +0.93% | |
| 20.27 | 20.41 | 20.00 | 20.36 | +0.59% | |
| 20.19 | 20.45 | 19.98 | 20.24 | +0.75% | |
| 19.91 | 20.24 | 19.40 | 20.09 | +1.21% | |
| 19.59 | 19.88 | 19.59 | 19.85 | +1.69% | |
| 19.38 | 19.63 | 19.26 | 19.52 | +0.77% | |
| 19.65 | 19.75 | 19.30 | 19.37 | -1.32% | |
| 20.03 | 20.31 | 19.62 | 19.63 | -1.51% | |
| 19.87 | 20.12 | 19.60 | 19.93 | +0.30% | |
| 20.07 | 20.07 | 19.80 | 19.87 | -0.95% | |
| 20.11 | 20.34 | 20.03 | 20.06 | -0.35% | |
| 20.60 | 20.60 | 20.01 | 20.13 | -1.80% | |
| 20.09 | 20.52 | 19.52 | 20.50 | +1.99% | |
| 20.01 | 20.38 | 19.88 | 20.10 | +1.16% | |
| 19.75 | 19.93 | 19.51 | 19.87 | +0.61% | |
| 19.45 | 19.90 | 19.42 | 19.75 | +1.28% | |
| 19.56 | 19.71 | 19.34 | 19.50 | -0.15% | |
| 19.85 | 19.94 | 19.42 | 19.53 | -1.86% | |
| 19.79 | 19.96 | 19.72 | 19.90 | +0.61% | |
| 19.93 | 20.28 | 19.76 | 19.78 | -1.00% | |
| 19.94 | 20.06 | 19.59 | 19.98 | +0.45% | |
| 19.77 | 19.90 | 19.42 | 19.89 | +0.56% | |
| 19.54 | 20.00 | 19.43 | 19.78 | +0.25% | |
| 19.49 | 19.75 | 19.47 | 19.73 | +1.44% | |
| 19.26 | 19.54 | 18.90 | 19.45 | +1.09% | |
| 19.17 | 19.33 | 19.00 | 19.24 | +1.10% | |
| 19.37 | 19.38 | 19.01 | 19.03 | -1.19% | |
| 18.83 | 19.27 | 18.76 | 19.26 | +2.28% | |
| 18.49 | 18.88 | 18.49 | 18.83 | +1.78% | |
| 18.47 | 18.67 | 18.13 | 18.50 | -1.33% | |
| 18.38 | 18.79 | 18.26 | 18.75 | +2.01% | |
| 18.59 | 18.89 | 18.08 | 18.38 | -1.13% | |
| 18.86 | 19.09 | 18.55 | 18.59 | -2.05% | |
| 19.27 | 19.27 | 18.83 | 18.98 | -1.50% | |
| 19.11 | 19.31 | 19.05 | 19.27 | +0.84% | |
| 19.35 | 19.49 | 19.09 | 19.11 | -1.04% | |
| 19.37 | 19.43 | 19.24 | 19.31 | -0.16% | |
| 19.29 | 19.35 | 19.00 | 19.34 | +0.16% | |
| 19.17 | 19.35 | 19.01 | 19.31 | +0.84% | |
| 19.20 | 19.20 | 19.00 | 19.15 | -0.10% | |
| 19.21 | 19.47 | 19.14 | 19.17 | -0.21% | |
| 19.44 | 19.44 | 19.05 | 19.21 | -0.98% | |
| 19.47 | 19.76 | 19.04 | 19.40 | -0.21% | |
| 18.76 | 19.50 | 18.67 | 19.44 | +3.18% | |
| 19.18 | 19.27 | 18.71 | 18.84 | -1.21% | |
| 19.30 | 19.43 | 19.01 | 19.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DGICA chart for longer ranges.