Daily trading records

Donegal Group Historical Stock Prices by Trading Day

Direct answer

Review 56 recent trading days for Donegal Group.

The verified trading-day record runs from May 26, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Donegal Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Donegal Group's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-14.95%

From the September 4, 2026 close of $24.75 to $21.05 on September 18, 2026.

20-session performance

-8.08%

From the August 4, 2026 close of $22.90 to $21.05 on September 18, 2026.

Donegal Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$20.76$21.50$20.73$21.0510,562+$0.15 (+0.72%)
$22.98$22.98$20.90$20.902,243-$1.65 (-7.32%)
$23.49$23.49$22.55$22.551,350-$2.44 (-9.76%)
$24.99$24.99$24.99$24.99775-$0.58 (-2.27%)
$25.10$27.61$24.50$25.573,791+$0.82 (+3.31%)
$24.75$24.75$24.75$24.75577+$0.20 (+0.81%)
$24.55$24.55$24.55$24.55439+$0.76 (+3.19%)
$23.79$23.79$23.79$23.79715+$0.6157 (+2.66%)
$23.1743$23.1743$23.1743$23.1743258-$1.4657 (-5.95%)
$24.64$24.64$24.64$24.64761+$0.93 (+3.92%)
$23.71$23.71$23.71$23.71947-$0.98 (-3.97%)
$24.75$24.75$24.69$24.691,533+$1.39 (+5.97%)
$23.30$23.30$23.30$23.30595-$1.44 (-5.82%)
$24.75$24.75$24.70$24.744,702+$0.64 (+2.66%)
$23.75$24.10$23.75$24.101,226-$0.39 (-1.59%)
$23.00$24.49$23.00$24.495,412+$0.99 (+4.21%)
$23.01$23.50$23.01$23.50804-$0.51 (-2.12%)
$23.50$24.02$23.36$24.011,710+$0.89 (+3.85%)
$23.65$23.65$22.90$23.121,611-$0.53 (-2.24%)
$21.00$23.65$21.00$23.6546,150+$0.75 (+3.28%)
$22.88$22.90$22.88$22.903,296-$0.10 (-0.43%)
$23.31$24.70$22.78$23.001,978+$0.60 (+2.68%)
$20.50$22.40$20.50$22.40795+$0.50 (+2.28%)
$20.9216$21.90$20.9216$21.90991+$0.05 (+0.23%)
$21.85$21.85$21.85$21.85976+$0.25 (+1.16%)
$21.60$21.60$21.60$21.60776+$0.74 (+3.55%)
$20.86$20.86$20.86$20.861,024+$0.57 (+2.81%)
$22.60$22.60$20.28$20.29133,978-$2.69 (-11.71%)
$23.78$23.78$21.65$22.9815,648+$1.17 (+5.36%)
$24.49$24.49$21.81$21.814,277-$2.89 (-11.70%)
$22.46$24.70$22.46$24.703,333+$2.55 (+11.51%)
$22.15$22.15$22.15$22.151,289-$0.86 (-3.74%)
$24.75$25.39$23.01$23.018,982-$3.09 (-11.84%)
$27.69$27.69$26.10$26.101,238-$0.05 (-0.19%)
$24.83$29.99$24.83$26.155,508-$0.55 (-2.06%)
$26.70$26.70$26.70$26.70252+$3.7999 (+16.59%)
$24.00$25.50$22.9001$22.90012,117-$0.9199 (-3.86%)
$23.82$23.82$23.82$23.82300-$0.13 (-0.54%)
$23.95$23.95$23.95$23.95560-$0.05 (-0.21%)
$24.00$24.00$24.00$24.00432+$2.22 (+10.19%)
$21.78$21.78$21.78$21.78384-$1.82 (-7.71%)
$23.60$23.60$23.60$23.60765-$0.40 (-1.67%)
$23.69$24.00$22.215$24.001,318+$3.67 (+18.05%)
$21.75$21.75$20.33$20.33939+$0.3099 (+1.55%)
$22.44$22.53$20.0201$20.02016,684-$1.0399 (-4.94%)
$21.87$21.87$21.00$21.06961-$1.80 (-7.87%)
$19.25$22.86$17.765$22.8625,699+$4.05 (+21.53%)
$21.20$21.20$18.11$18.8118,902-$4.88 (-20.60%)
$18.55$23.69$18.55$23.6918,118+$5.47 (+30.02%)
$18.22$18.22$18.22$18.22491-$0.93 (-4.86%)
$19.15$19.15$19.15$19.15427$0.00 (0.00%)
$19.15$19.15$19.15$19.15286+$0.02 (+0.10%)
$17.92$19.13$17.92$19.13470+$0.72 (+3.91%)
$18.01$18.41$18.00$18.41755-$0.74 (-3.86%)
$19.00$19.15$19.00$19.15574+$0.86 (+4.70%)
$18.71$18.71$18.25$18.291,913No prior close

Verified data

Trading days shown
56
Coverage start
May 26, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Donegal Group company profile.Review Donegal Group valuation and profitability metrics.

Read the frequently asked questions.

What is Donegal Group's latest verified closing price?

Donegal Group closed at $21.05 on September 18, 2026.

What period does Donegal Group's price history cover?

The page shows 56 verified sessions from May 26, 2026 through September 18, 2026.

What data is included in Donegal Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Donegal Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Donegal Group's daily prices?

Daily aggregate prices are provided by Polygon.