Nasdaq · DGICB · stock
Donegal Group INC (DGICB) stock price history
Every Nasdaq trading session of Donegal Group INC from Oct 29, 1986 to Sep 28, 2026: 10,054 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DGICB adjusted close, 1986 to 2026
- $26.70
- All time high, 2026
- $29.99
- 52 week high, $14.43 low
- 10,054
- Daily sessions since 1986
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
DGICB key facts
- Donegal Group INC (DGICB) closed at $16.59 on Sep 28, 2026 on Nasdaq.
- DGICB's all time high close is $26.70, set on Jul 13, 2026; its all time low close is $0.5364 on Oct 22, 1987.
- DGICB's 52 week range is $14.43 to $29.99.
- DGICB returned +3.5% over the year to Sep 28, 2026 and +47.5% over five years.
- Over ten years DGICB returned +22%, +2.0% a year compounded.
- DGICB's deepest drawdown was -72.8% from Apr 16, 1998 to Jun 30, 2000.
- DataCedar holds 10,054 daily sessions of DGICB history from Oct 29, 1986 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
DGICB price chart, 1986 to 2026
DGICB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.4% |
| 3 months | -30.9% |
| 6 months | -3.7% |
| Year to date | +0.9% |
| 1 year | +3.5% |
| 3 years | +34.4% |
| 5 years | +47.5% |
| 10 years | +22.2% |
| Since Oct 29, 1986 | +1,603% |
| Compound annual growth, 39.9 years | +7.4% |
DGICB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.70 on Jul 13, 2026
- All time low close
- $0.5364 on Oct 22, 1987
- 52 week high
- $29.99 on Jul 14, 2026
- 52 week low
- $14.43 on Oct 15, 2025
- Deepest drawdown
- -72.8% from Apr 16, 1998 to Jun 30, 2000, recovered Dec 29, 2003
- Best single session
- +34.5% on May 22, 1990
- Worst single session
- -23.0% on Mar 31, 2000
- Volatility, 1 year annualised
- 76.9%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 1986
- 17.0×
- Best calendar year
- 2003, +76%
- Worst calendar year
- 1999, -58%
DGICB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Oct 29, 1986; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.96 | $29.99 | $14.96 | $16.59 | -4.4% | 629.9K | 185 |
| 2025 | $13.30 | $19.65 | $12.54 | $17.36 | +30.8% | 306.5K | 250 |
| 2024 | $12.83 | $15.81 | $9.88 | $13.27 | +1.6% | 293.9K | 252 |
| 2023 | $13.90 | $14.56 | $11.02 | $13.06 | -6.8% | 326.2K | 250 |
| 2022 | $10.91 | $17.38 | $10.90 | $14.01 | +25.8% | 322.3K | 251 |
| 2021 | $9.39 | $13.14 | $9.39 | $11.14 | +18.6% | 195.1K | 252 |
| 2020 | $9.25 | $11.41 | $8.10 | $9.39 | -3.4% | 92.9K | 253 |
| 2019 | $8.65 | $11.07 | $8.59 | $9.72 | +12.4% | 91.7K | 252 |
| 2018 | $10.76 | $11.08 | $8.36 | $8.65 | -19.6% | 178.8K | 251 |
| 2017 | $11.76 | $12.36 | $9.35 | $10.76 | -1.0% | 53.4K | 251 |
| 2016 | $10.95 | $15.53 | $8.39 | $10.87 | -0.8% | 151.4K | 252 |
| 2015 | $13.92 | $17.57 | $10.61 | $10.95 | -21.3% | 26.5K | 252 |
| 2014 | $14.86 | $17.70 | $11.70 | $13.92 | -7.3% | 112.8K | 252 |
| 2013 | $11.65 | $17.82 | $11.15 | $15.02 | +34.2% | 200.2K | 252 |
| 2012 | $9.97 | $14.31 | $9.00 | $11.20 | +12.3% | 43.2K | 250 |
| 2011 | $10.42 | $14.22 | $8.34 | $9.97 | -4.4% | 68K | 252 |
| 2010 | $9.71 | $11.16 | $8.53 | $10.42 | +7.3% | 75.8K | 252 |
| 2009 | $9.63 | $12.72 | $7.33 | $9.71 | +0.9% | 121.1K | 252 |
| 2008 | $10.10 | $11.04 | $6.19 | $9.63 | -4.5% | 157.3K | 253 |
| 2007 | $9.77 | $11.13 | $7.94 | $10.08 | +3.2% | 343.8K | 251 |
| 2006 | $8.47 | $11.72 | $7.54 | $9.77 | +14.8% | 318.2K | 251 |
| 2005 | $6.56 | $9.62 | $5.52 | $8.51 | +29.9% | 578.9K | 252 |
| 2004 | $5.60 | $6.78 | $4.91 | $6.56 | +17.9% | 1.2M | 252 |
| 2003 | $3.15 | $5.78 | $2.93 | $5.56 | +76.3% | 1.2M | 252 |
| 2002 | $2.78 | $3.50 | $2.40 | $3.15 | +9.9% | 793.8K | 252 |
| 2001 | $2.43 | $3.51 | $2.22 | $2.87 | +15.6% | 946.7K | 248 |
| 2000 | $1.60 | $3.64 | $1.45 | $2.48 | +56.7% | 3.8M | 252 |
| 1999 | $3.84 | $3.90 | $1.43 | $1.58 | -57.8% | 5.1M | 252 |
| 1998 | $3.80 | $5.40 | $3.03 | $3.75 | -4.0% | 2.7M | 252 |
| 1997 | $2.66 | $3.93 | $2.60 | $3.91 | +46.9% | 1.9M | 253 |
| 1996 | $2.38 | $2.69 | $2.08 | $2.66 | +12.0% | 4.6M | 254 |
| 1995 | $1.76 | $2.44 | $1.73 | $2.38 | +32.5% | 3.4M | 252 |
| 1994 | $2.05 | $2.39 | $1.33 | $1.79 | -13.8% | 5.5M | 252 |
| 1993 | $1.30 | $2.19 | $1.18 | $2.08 | +60.6% | 5.4M | 253 |
| 1992 | $1.05 | $1.30 | $1.05 | $1.30 | +12.0% | 276.9K | 254 |
| 1991 | $0.9118 | $1.20 | $0.8548 | $1.16 | +16.1% | 364.7K | 253 |
| 1990 | $1.03 | $1.13 | $0.6838 | $0.9973 | -3.2% | 1M | 253 |
| 1989 | $0.7622 | $1.04 | $0.6211 | $1.03 | +35.2% | 775.6K | 252 |
| 1988 | $0.8187 | $0.8469 | $0.5646 | $0.7622 | -6.9% | 858.7K | 253 |
| 1987 | $0.7199 | $0.9457 | $0.5364 | $0.8187 | +13.7% | 2.7M | 253 |
| 1986 | $0.9739 | $0.9881 | $0.6775 | $0.7199 | n/a | 1.9M | 44 |
DGICB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.59 | -28.4% |
| August 2026 | $23.17 | +3.4% |
| July 2026 | $22.40 | +2.8% |
| June 2026 | $21.78 | +13.7% |
| May 2026 | $19.15 | +0.4% |
| April 2026 | $19.08 | +8.8% |
| March 2026 | $17.53 | +6.0% |
| February 2026 | $16.54 | +1.7% |
| January 2026 | $16.27 | -6.3% |
| December 2025 | $17.36 | +8.7% |
| November 2025 | $15.96 | +7.3% |
| October 2025 | $14.88 | -4.2% |
About the DGICB data
Daily bars. 10,054 sessions from Oct 29, 1986 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DGICB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
DGICB share price history
