Donegal Group Inc (DGICB) stock
DGICBNasdaqFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as DGICA
$24.99+1.29 (+5.44%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Donegal share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.99
+5.44% on the day
52-week range
$15.10 – $29.99
-16.7% from the high
Change over 52 weeks
+61.2%
From $15.50 on Oct 30, 2025
Average volume
4,090
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.50 | $24.99 | $21.50 | $24.99 | +5.44% | 872 |
| Oct 29, 2026 | $23.70 | $23.70 | $23.70 | $23.70 | -8.49% | 5,859 |
| Oct 28, 2026 | $25.56 | $26.00 | $22.99 | $25.90 | +1.33% | 7,982 |
| Oct 27, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | +6.06% | 1,014 |
| Oct 26, 2026 | $23.95 | $24.64 | $22.55 | $24.10 | +0.46% | 2,012 |
| Oct 23, 2026 | $23.37 | $23.99 | $23.28 | $23.99 | -0.46% | 2,321 |
| Oct 22, 2026 | $21.01 | $24.10 | $21.01 | $24.10 | +13.84% | 7,773 |
| Oct 21, 2026 | $19.51 | $21.17 | $19.51 | $21.17 | +7.46% | 2,756 |
| Oct 20, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | 0.00% | – |
| Oct 19, 2026 | $19.46 | $19.70 | $19.46 | $19.70 | +3.20% | 922 |
| Oct 16, 2026 | $19.24 | $19.48 | $19.09 | $19.09 | -0.31% | 1,226 |
| Oct 15, 2026 | $19.15 | $19.15 | $19.15 | $19.15 | +1.43% | 1,124 |
| Oct 14, 2026 | $17.75 | $18.88 | $17.75 | $18.88 | +3.00% | 1,814 |
| Oct 13, 2026 | $18.33 | $18.33 | $18.33 | $18.33 | +5.53% | 1,625 |
| Oct 12, 2026 | $17.37 | $17.37 | $17.37 | $17.37 | -5.08% | 1,190 |
| Oct 9, 2026 | $18.30 | $18.30 | $18.30 | $18.30 | +1.67% | 519 |
| Oct 8, 2026 | $18.12 | $18.12 | $17.95 | $18.00 | +2.27% | 1,603 |
| Oct 7, 2026 | $17.49 | $17.61 | $17.49 | $17.60 | +4.94% | 1,374 |
| Oct 6, 2026 | $16.77 | $16.77 | $16.77 | $16.77 | -4.11% | 894 |
| Oct 5, 2026 | $17.31 | $17.49 | $16.85 | $17.49 | +5.05% | 1,341 |
| Oct 2, 2026 | $16.70 | $16.70 | $16.25 | $16.65 | -1.25% | 5,361 |
| Oct 1, 2026 | $15.94 | $17.35 | $15.59 | $16.86 | -2.77% | 4,594 |
| Sep 30, 2026 | $16.46 | $17.35 | $15.10 | $17.34 | +11.65% | 10,123 |
| Sep 29, 2026 | $16.24 | $16.24 | $15.53 | $15.53 | -6.39% | 4,217 |
| Sep 28, 2026 | $16.71 | $16.85 | $15.70 | $16.59 | -8.85% | 12,706 |
| Sep 25, 2026 | $17.43 | $18.20 | $17.25 | $18.20 | +4.54% | 2,204 |
| Sep 24, 2026 | $17.97 | $17.97 | $17.41 | $17.41 | -10.26% | 1,555 |
| Sep 23, 2026 | $18.47 | $19.40 | $18.47 | $19.40 | +8.44% | 1,780 |
| Sep 22, 2026 | $20.59 | $20.59 | $17.63 | $17.89 | -3.71% | 2,832 |
| Sep 21, 2026 | $19.94 | $19.94 | $18.58 | $18.58 | -11.73% | 2,109 |
| Sep 18, 2026 | $20.76 | $21.50 | $20.73 | $21.05 | +0.72% | 10,561 |
| Sep 17, 2026 | $22.98 | $22.98 | $20.90 | $20.90 | -7.32% | 2,242 |
| Sep 16, 2026 | $23.49 | $23.49 | $22.55 | $22.55 | -9.76% | 1,349 |
| Sep 15, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | – |
| Sep 14, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | – |
| Sep 11, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | -2.27% | 775 |
| Sep 10, 2026 | $25.10 | $27.61 | $24.50 | $25.57 | +3.31% | 3,790 |
| Sep 9, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | 0.00% | – |
| Sep 8, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | 0.00% | – |
| Sep 4, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | +0.81% | 577 |
| Sep 3, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | +3.19% | 439 |
| Sep 2, 2026 | $23.79 | $23.79 | $23.79 | $23.79 | +2.66% | 715 |
| Sep 1, 2026 | $23.17 | $23.17 | $23.17 | $23.17 | 0.00% | – |
| Aug 31, 2026 | $23.17 | $23.17 | $23.17 | $23.17 | 0.00% | – |
| Aug 28, 2026 | $23.17 | $23.17 | $23.17 | $23.17 | 0.00% | – |
| Aug 27, 2026 | $23.17 | $23.17 | $23.17 | $23.17 | -5.95% | 258 |
| Aug 26, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | +3.92% | 761 |
| Aug 25, 2026 | $23.71 | $23.71 | $23.71 | $23.71 | 0.00% | – |
| Aug 24, 2026 | $23.71 | $23.71 | $23.71 | $23.71 | -3.97% | 947 |
| Aug 21, 2026 | $24.75 | $24.75 | $24.69 | $24.69 | +5.97% | 1,533 |
| Aug 20, 2026 | $23.30 | $23.30 | $23.30 | $23.30 | 0.00% | – |
| Aug 19, 2026 | $23.30 | $23.30 | $23.30 | $23.30 | -5.82% | 595 |
| Aug 18, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | 0.00% | – |
| Aug 17, 2026 | $24.75 | $24.75 | $24.70 | $24.74 | +2.66% | 4,701 |
| Aug 14, 2026 | $23.75 | $24.10 | $23.75 | $24.10 | -1.59% | 1,226 |
| Aug 13, 2026 | $23.00 | $24.49 | $23.00 | $24.49 | +4.21% | 5,412 |
| Aug 12, 2026 | $23.01 | $23.50 | $23.01 | $23.50 | -2.12% | 804 |
| Aug 11, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | 0.00% | – |
| Aug 10, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | 0.00% | – |
| Aug 7, 2026 | $23.50 | $24.02 | $23.36 | $24.01 | +3.85% | 1,709 |
| Aug 6, 2026 | $23.65 | $23.65 | $22.90 | $23.12 | -2.24% | 1,611 |
| Aug 5, 2026 | $21.00 | $23.65 | $21.00 | $23.65 | +3.28% | 46,150 |
| Aug 4, 2026 | $22.88 | $22.90 | $22.88 | $22.90 | -0.43% | 3,296 |
| Aug 3, 2026 | $23.31 | $24.70 | $22.78 | $23.00 | +2.68% | 1,988 |
| Jul 31, 2026 | $20.50 | $22.40 | $20.50 | $22.40 | +2.28% | 794 |
| Jul 30, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | 0.00% | – |
| Jul 29, 2026 | $20.92 | $21.90 | $20.92 | $21.90 | +0.23% | 990 |
| Jul 28, 2026 | $21.85 | $21.85 | $21.85 | $21.85 | +1.16% | 975 |
| Jul 27, 2026 | $21.60 | $21.60 | $21.60 | $21.60 | +3.55% | 775 |
| Jul 24, 2026 | $20.86 | $20.86 | $20.86 | $20.86 | +2.81% | 1,024 |
| Jul 23, 2026 | $22.60 | $22.60 | $20.28 | $20.29 | -11.71% | 133,977 |
| Jul 22, 2026 | $23.78 | $23.78 | $21.65 | $22.98 | +5.36% | 15,648 |
| Jul 21, 2026 | $24.49 | $24.49 | $21.81 | $21.81 | -11.70% | 4,277 |
| Jul 20, 2026 | $22.46 | $24.70 | $22.46 | $24.70 | +11.51% | 3,333 |
| Jul 17, 2026 | $22.15 | $22.15 | $22.15 | $22.15 | -3.74% | 1,289 |
| Jul 16, 2026 | $24.75 | $25.39 | $23.01 | $23.01 | -11.84% | 8,982 |
| Jul 15, 2026 | $27.69 | $27.69 | $26.10 | $26.10 | -0.19% | 1,238 |
| Jul 14, 2026 | $24.83 | $29.99 | $24.83 | $26.15 | -2.06% | 5,514 |
| Jul 13, 2026 | $26.70 | $26.70 | $26.70 | $26.70 | +16.59% | 252 |
| Jul 10, 2026 | $24.00 | $25.50 | $22.90 | $22.90 | -3.86% | 2,116 |
| Jul 9, 2026 | $23.82 | $23.82 | $23.82 | $23.82 | 0.00% | – |
| Jul 8, 2026 | $23.82 | $23.82 | $23.82 | $23.82 | -0.54% | 300 |
| Jul 7, 2026 | $23.95 | $23.95 | $23.95 | $23.95 | -0.21% | 559 |
| Jul 6, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | +10.19% | 432 |
| Jul 2, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | 0.00% | – |
| Jul 1, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | 0.00% | – |
| Jun 30, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | -7.71% | 383 |
| Jun 29, 2026 | $23.60 | $23.60 | $23.60 | $23.60 | -1.67% | 764 |
| Jun 26, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | – |
| Jun 25, 2026 | $23.69 | $24.00 | $22.22 | $24.00 | +18.05% | 1,318 |
| Jun 24, 2026 | $21.75 | $21.75 | $20.33 | $20.33 | +1.55% | 939 |
| Jun 23, 2026 | $22.44 | $22.53 | $20.02 | $20.02 | -4.94% | 6,683 |
| Jun 22, 2026 | $21.87 | $21.87 | $21.00 | $21.06 | -7.87% | 960 |
| Jun 18, 2026 | $19.25 | $22.86 | $17.77 | $22.86 | +21.53% | 25,699 |
| Jun 17, 2026 | $21.20 | $21.20 | $18.11 | $18.81 | -20.60% | 18,901 |
| Jun 16, 2026 | $18.55 | $23.69 | $18.55 | $23.69 | +30.02% | 18,117 |
| Jun 15, 2026 | $18.22 | $18.22 | $18.22 | $18.22 | 0.00% | – |
| Jun 12, 2026 | $18.22 | $18.22 | $18.22 | $18.22 | 0.00% | – |
| Jun 11, 2026 | $18.22 | $18.22 | $18.22 | $18.22 | -4.86% | 490 |
| Jun 10, 2026 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | – |
| Jun 9, 2026 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | – |
| Jun 8, 2026 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | – |
| Jun 5, 2026 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 426 |
| Jun 4, 2026 | $19.15 | $19.15 | $19.15 | $19.15 | +0.10% | 286 |
| Jun 3, 2026 | $17.92 | $19.13 | $17.92 | $19.13 | +3.91% | 470 |
| Jun 2, 2026 | $18.41 | $18.41 | $18.41 | $18.41 | 0.00% | – |
| Jun 1, 2026 | $18.01 | $18.41 | $18.00 | $18.41 | -3.86% | 755 |
| May 29, 2026 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | – |
| May 28, 2026 | $19.00 | $19.15 | $19.00 | $19.15 | +4.70% | 573 |
| May 27, 2026 | $18.29 | $18.29 | $18.29 | $18.29 | 0.00% | – |
| May 26, 2026 | $18.71 | $18.71 | $18.25 | $18.29 | -3.48% | 1,913 |
| May 22, 2026 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | – |
| May 21, 2026 | $18.95 | $18.95 | $18.95 | $18.95 | -0.99% | 342 |
| May 20, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | +0.05% | 546 |
| May 19, 2026 | $19.15 | $19.15 | $19.13 | $19.13 | +3.29% | 349 |
| May 18, 2026 | $19.17 | $19.17 | $18.52 | $18.52 | -3.39% | 1,436 |
| May 15, 2026 | $18.34 | $19.17 | $18.34 | $19.17 | +2.88% | 663 |
| May 14, 2026 | $18.87 | $18.87 | $18.63 | $18.63 | +5.93% | 598 |
| May 13, 2026 | $17.59 | $17.59 | $17.59 | $17.59 | -8.19% | 1,258 |
| May 12, 2026 | $19.44 | $19.44 | $19.16 | $19.16 | 0.00% | 699 |
| May 11, 2026 | $19.16 | $19.16 | $19.16 | $19.16 | -2.84% | 197 |
| May 8, 2026 | $19.72 | $19.72 | $19.72 | $19.72 | 0.00% | – |
| May 7, 2026 | $18.71 | $19.72 | $18.71 | $19.72 | +9.56% | 798 |
| May 6, 2026 | $17.26 | $18.60 | $17.26 | $18.00 | -0.77% | 2,013 |
| May 5, 2026 | $18.14 | $18.14 | $18.14 | $18.14 | -5.62% | 398 |
| May 4, 2026 | $19.22 | $19.22 | $19.22 | $19.22 | -0.10% | 210 |
| May 1, 2026 | $19.24 | $19.24 | $19.24 | $19.24 | -0.05% | 441 |
| Apr 30, 2026 | $19.42 | $19.42 | $18.00 | $19.25 | -2.53% | 537 |
| Apr 29, 2026 | $19.74 | $19.75 | $19.63 | $19.75 | +2.23% | 700 |
| Apr 28, 2026 | $18.71 | $19.32 | $18.71 | $19.32 | -2.23% | 478 |
| Apr 27, 2026 | $19.89 | $19.89 | $19.76 | $19.76 | 0.00% | 1,095 |
| Apr 24, 2026 | $18.91 | $20.35 | $18.91 | $19.76 | +4.66% | 3,027 |
| Apr 23, 2026 | $18.88 | $18.88 | $18.88 | $18.88 | 0.00% | – |
| Apr 22, 2026 | $18.88 | $18.88 | $18.88 | $18.88 | +3.62% | 624 |
| Apr 21, 2026 | $18.22 | $18.22 | $18.22 | $18.22 | -0.44% | 314 |
| Apr 20, 2026 | $19.19 | $19.21 | $18.30 | $18.30 | -2.92% | 834 |
| Apr 17, 2026 | $19.85 | $19.85 | $18.54 | $18.85 | +1.07% | 6,615 |
| Apr 16, 2026 | $18.48 | $18.65 | $18.35 | $18.65 | +2.61% | 1,911 |
| Apr 15, 2026 | $18.18 | $18.38 | $18.00 | $18.18 | +0.47% | 1,994 |
| Apr 14, 2026 | $18.61 | $18.61 | $17.83 | $18.09 | +3.31% | 1,250 |
| Apr 13, 2026 | $17.51 | $17.51 | $17.51 | $17.51 | 0.00% | – |
| Apr 10, 2026 | $17.51 | $17.51 | $17.51 | $17.51 | -7.31% | 850 |
| Apr 9, 2026 | $18.89 | $18.89 | $18.89 | $18.89 | 0.00% | – |
| Apr 8, 2026 | $18.19 | $18.89 | $18.00 | $18.89 | +6.78% | 3,869 |
| Apr 7, 2026 | $17.69 | $17.69 | $17.69 | $17.69 | 0.00% | – |
| Apr 6, 2026 | $17.69 | $17.69 | $17.69 | $17.69 | 0.00% | – |
| Apr 2, 2026 | $17.69 | $17.69 | $17.69 | $17.69 | 0.00% | – |
| Apr 1, 2026 | $17.69 | $17.69 | $17.69 | $17.69 | 0.00% | – |
| Mar 31, 2026 | $16.97 | $17.69 | $16.97 | $17.69 | +1.78% | 4,353 |
| Mar 30, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | 0.00% | – |
| Mar 27, 2026 | $16.56 | $17.38 | $16.56 | $17.38 | -0.69% | 443 |
| Mar 26, 2026 | $16.89 | $17.50 | $16.89 | $17.50 | +3.24% | 1,291 |
| Mar 25, 2026 | $16.95 | $16.95 | $16.95 | $16.95 | 0.00% | – |
| Mar 24, 2026 | $18.98 | $18.98 | $16.79 | $16.95 | -6.77% | 4,244 |
| Mar 23, 2026 | $17.84 | $18.24 | $17.84 | $18.18 | +1.73% | 2,863 |
| Mar 20, 2026 | $15.67 | $17.87 | $15.65 | $17.87 | +13.82% | 22,941 |
| Mar 19, 2026 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | – |
| Mar 18, 2026 | $15.70 | $15.70 | $15.70 | $15.70 | -2.06% | 599 |
| Mar 17, 2026 | $16.03 | $16.03 | $16.03 | $16.03 | 0.00% | – |
| Mar 16, 2026 | $16.03 | $16.03 | $16.03 | $16.03 | +6.16% | 188 |
| Mar 13, 2026 | $15.10 | $15.10 | $15.10 | $15.10 | -1.24% | 379 |
| Mar 12, 2026 | $15.29 | $15.29 | $15.29 | $15.29 | 0.00% | – |
| Mar 11, 2026 | $15.29 | $15.29 | $15.29 | $15.29 | -3.78% | 262 |
| Mar 10, 2026 | $15.49 | $16.12 | $15.35 | $15.89 | +2.98% | 3,353 |
| Mar 9, 2026 | $15.43 | $15.43 | $15.43 | $15.43 | 0.00% | – |
| Mar 6, 2026 | $16.16 | $16.16 | $15.43 | $15.43 | -2.40% | 648 |
| Mar 5, 2026 | $15.81 | $15.81 | $15.81 | $15.81 | 0.00% | – |
| Mar 4, 2026 | $15.81 | $15.81 | $15.81 | $15.81 | -5.27% | 191 |
| Mar 3, 2026 | $16.69 | $16.69 | $16.69 | $16.69 | 0.00% | – |
| Mar 2, 2026 | $16.69 | $16.69 | $16.69 | $16.69 | 0.00% | – |
| Feb 27, 2026 | $16.69 | $16.69 | $16.69 | $16.69 | 0.00% | – |
| Feb 26, 2026 | $16.69 | $16.69 | $16.69 | $16.69 | +6.97% | 1,110 |
| Feb 25, 2026 | $15.60 | $15.60 | $15.60 | $15.60 | 0.00% | – |
| Feb 24, 2026 | $15.60 | $15.60 | $15.60 | $15.60 | 0.00% | – |
| Feb 23, 2026 | $15.60 | $15.60 | $15.60 | $15.60 | -2.61% | 707 |
| Feb 20, 2026 | $16.17 | $16.18 | $15.91 | $16.02 | -0.19% | 1,373 |
| Feb 19, 2026 | $15.82 | $16.05 | $15.67 | $16.05 | -0.31% | 1,961 |
| Feb 18, 2026 | $16.10 | $16.10 | $16.10 | $16.10 | +0.19% | 417 |
| Feb 17, 2026 | $16.07 | $16.07 | $16.07 | $16.07 | 0.00% | – |
| Feb 13, 2026 | $16.07 | $16.07 | $16.07 | $16.07 | 0.00% | – |
| Feb 12, 2026 | $16.01 | $16.74 | $16.01 | $16.07 | -0.19% | 2,342 |
| Feb 11, 2026 | $16.30 | $16.32 | $15.85 | $16.10 | -6.72% | 5,364 |
| Feb 10, 2026 | $16.93 | $17.26 | $16.20 | $17.26 | -4.11% | 96,323 |
| Feb 9, 2026 | $17.40 | $18.01 | $16.25 | $18.00 | -8.58% | 5,805 |
| Feb 6, 2026 | $16.79 | $19.69 | $16.79 | $19.69 | +17.27% | 38,806 |
| Feb 5, 2026 | $16.79 | $16.79 | $16.79 | $16.79 | 0.00% | – |
| Feb 4, 2026 | $16.79 | $16.79 | $16.79 | $16.79 | -0.06% | 295 |
| Feb 3, 2026 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | – |
| Feb 2, 2026 | $16.57 | $16.80 | $16.57 | $16.80 | +1.33% | 1,075 |
| Jan 30, 2026 | $16.34 | $16.58 | $16.34 | $16.58 | +2.66% | 1,322 |
| Jan 29, 2026 | $15.75 | $16.15 | $15.75 | $16.15 | -0.06% | 368 |
| Jan 28, 2026 | $16.16 | $16.16 | $16.16 | $16.16 | +3.72% | 1,060 |
| Jan 27, 2026 | $15.58 | $15.58 | $15.58 | $15.58 | +1.43% | 828 |
| Jan 26, 2026 | $16.43 | $16.43 | $15.36 | $15.36 | +0.66% | 4,249 |
| Jan 23, 2026 | $15.69 | $15.69 | $15.26 | $15.26 | -3.66% | 922 |
| Jan 22, 2026 | $15.84 | $15.84 | $15.84 | $15.84 | 0.00% | – |
| Jan 21, 2026 | $15.84 | $16.70 | $15.84 | $15.84 | -8.86% | 487 |
| Jan 20, 2026 | $16.72 | $17.45 | $16.70 | $17.38 | +4.51% | 4,685 |
| Jan 16, 2026 | $16.63 | $16.63 | $16.63 | $16.63 | -0.60% | 274 |
| Jan 15, 2026 | $16.73 | $16.73 | $16.73 | $16.73 | -1.59% | 478 |
| Jan 14, 2026 | $17.31 | $17.31 | $17.00 | $17.00 | -0.36% | 2,655 |
| Jan 13, 2026 | $17.06 | $17.06 | $17.06 | $17.06 | 0.00% | – |
| Jan 12, 2026 | $17.74 | $17.74 | $17.06 | $17.06 | -3.67% | 2,314 |
| Jan 9, 2026 | $17.71 | $17.71 | $17.71 | $17.71 | 0.00% | – |
| Jan 8, 2026 | $17.88 | $17.88 | $17.71 | $17.71 | -0.27% | 570 |
| Jan 7, 2026 | $17.76 | $17.76 | $17.76 | $17.76 | +1.49% | 158 |
| Jan 6, 2026 | $17.30 | $17.50 | $17.30 | $17.50 | +1.16% | 1,131 |
| Jan 5, 2026 | $17.30 | $17.30 | $16.93 | $17.30 | -1.42% | 457 |
| Jan 2, 2026 | $17.29 | $17.55 | $17.29 | $17.55 | -0.79% | 1,198 |
| Dec 31, 2025 | $17.46 | $17.71 | $17.03 | $17.69 | +5.61% | 9,416 |
| Dec 30, 2025 | $16.74 | $16.76 | $16.74 | $16.75 | +3.65% | 6,688 |
| Dec 29, 2025 | $16.79 | $16.84 | $16.16 | $16.16 | +1.25% | 3,158 |
| Dec 26, 2025 | $15.96 | $15.96 | $15.96 | $15.96 | -2.18% | 407 |
| Dec 24, 2025 | $16.32 | $16.32 | $16.32 | $16.32 | 0.00% | – |
| Dec 23, 2025 | $16.32 | $16.32 | $16.32 | $16.32 | -2.94% | 252 |
| Dec 22, 2025 | $16.60 | $16.86 | $16.60 | $16.81 | -1.93% | 1,670 |
| Dec 19, 2025 | $17.40 | $17.40 | $16.70 | $17.14 | +1.12% | 18,195 |
| Dec 18, 2025 | $16.45 | $16.95 | $16.45 | $16.95 | +5.61% | 1,950 |
| Dec 17, 2025 | $16.05 | $16.05 | $16.05 | $16.05 | 0.00% | – |
| Dec 16, 2025 | $16.05 | $16.05 | $16.05 | $16.05 | +1.01% | 150 |
| Dec 15, 2025 | $15.89 | $15.89 | $15.89 | $15.89 | +1.15% | 727 |
| Dec 12, 2025 | $16.08 | $16.08 | $15.68 | $15.71 | -2.96% | 6,741 |
| Dec 11, 2025 | $16.78 | $16.78 | $16.19 | $16.19 | -1.58% | 414 |
| Dec 10, 2025 | $16.74 | $17.06 | $16.22 | $16.45 | -1.79% | 8,197 |
| Dec 9, 2025 | $16.60 | $16.97 | $16.60 | $16.75 | -0.48% | 2,920 |
| Dec 8, 2025 | $16.83 | $16.83 | $16.83 | $16.83 | 0.00% | – |
| Dec 5, 2025 | $16.83 | $16.83 | $16.83 | $16.83 | 0.00% | – |
| Dec 4, 2025 | $16.51 | $16.83 | $16.51 | $16.83 | -1.52% | 534 |
| Dec 3, 2025 | $17.09 | $17.09 | $17.09 | $17.09 | 0.00% | – |
| Dec 2, 2025 | $17.09 | $17.09 | $17.09 | $17.09 | 0.00% | – |
| Dec 1, 2025 | $17.05 | $17.09 | $17.05 | $17.09 | +5.02% | 382 |
| Nov 28, 2025 | $16.27 | $16.27 | $16.27 | $16.27 | -7.06% | 190 |
| Nov 26, 2025 | $17.25 | $17.51 | $17.06 | $17.51 | +6.12% | 2,394 |
| Nov 25, 2025 | $16.50 | $16.89 | $16.50 | $16.50 | +1.91% | 4,041 |
| Nov 24, 2025 | $16.19 | $16.19 | $16.19 | $16.19 | 0.00% | – |
| Nov 21, 2025 | $16.19 | $16.19 | $16.19 | $16.19 | 0.00% | – |
| Nov 20, 2025 | $15.75 | $16.19 | $15.75 | $16.19 | +0.78% | 409 |
| Nov 19, 2025 | $16.07 | $16.07 | $16.07 | $16.07 | 0.00% | – |
| Nov 18, 2025 | $16.07 | $16.07 | $16.07 | $16.07 | 0.00% | – |
| Nov 17, 2025 | $16.07 | $16.07 | $16.07 | $16.07 | 0.00% | – |
| Nov 14, 2025 | $16.07 | $16.07 | $16.07 | $16.07 | 0.00% | – |
| Nov 13, 2025 | $16.37 | $16.98 | $15.25 | $16.07 | +5.28% | 8,073 |
| Nov 12, 2025 | $15.26 | $15.26 | $15.26 | $15.26 | -5.04% | 246 |
| Nov 11, 2025 | $16.07 | $16.07 | $16.07 | $16.07 | 0.00% | – |
| Nov 10, 2025 | $16.07 | $16.07 | $16.07 | $16.07 | +4.82% | 140 |
| Nov 7, 2025 | $15.33 | $15.33 | $15.33 | $15.33 | 0.00% | – |
| Nov 6, 2025 | $15.33 | $15.33 | $15.33 | $15.33 | 0.00% | – |
| Nov 5, 2025 | $15.33 | $15.33 | $15.33 | $15.33 | 0.00% | – |
| Nov 4, 2025 | $15.33 | $15.33 | $15.33 | $15.33 | 0.00% | – |
| Nov 3, 2025 | $15.33 | $15.33 | $15.33 | $15.33 | 0.00% | – |
| Oct 31, 2025 | $15.33 | $15.33 | $15.33 | $15.33 | -1.09% | 486 |
| Oct 30, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | – |
| Oct 29, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 373 |
| Oct 28, 2025 | $15.55 | $15.55 | $15.50 | $15.50 | +1.11% | 1,078 |
| Oct 27, 2025 | $15.70 | $15.70 | $15.33 | $15.33 | -2.42% | 438 |
| Oct 24, 2025 | $15.71 | $15.71 | $15.71 | $15.71 | +1.35% | 530 |
| Oct 23, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | – |
| Oct 22, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | +0.58% | 1,130 |
| Oct 21, 2025 | $15.41 | $15.41 | $15.41 | $15.41 | +3.63% | 449 |
| Oct 20, 2025 | $14.87 | $14.87 | $14.87 | $14.87 | – | – |
Seasonality
DGICB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | -1.3% | 4.0% | 1.6% | 2.0% | -0.8% | 0.1% | 0.9% | -2.8% | 8.1% | -3.8% | 4.0% |
| Months up | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 2 of 9 | 6 of 9 |
| 2026 | -6.3% | 1.7% | 6.0% | 8.8% | 0.4% | 13.7% | 3.7% | 3.5% | -25.2% | 44.1% | ||
| 2025 | -2.2% | 6.1% | 14.3% | 5.8% | -3.1% | 5.8% | -12.4% | -7.5% | 12.3% | -4.2% | 7.3% | 8.7% |
| 2024 | 4.1% | -5.1% | -5.2% | -4.2% | 0.3% | -7.8% | 9.1% | 1.1% | 0.2% | 14.0% | -0.1% | -2.7% |
| 2023 | -0.8% | -5.6% | -0.4% | -3.0% | -3.3% | -3.2% | -1.1% | 5.8% | -2.1% | -1.1% | 2.6% | 5.7% |
| 2022 | 0.2% | -0.5% | 3.8% | -1.8% | 20.4% | -0.9% | -10.3% | 14.2% | -13.1% | 15.2% | -8.0% | 9.9% |
| 2021 | 5.8% | 3.0% | 6.7% | 11.4% | -1.5% | -2.8% | 9.3% | 0.6% | -12.2% | 8.8% | -13.8% | 5.5% |
| 2020 | -3.1% | -4.3% | 14.4% | 1.7% | -7.4% | -9.6% | 11.8% | -0.8% | -2.4% | 0.3% | -0.6% | -1.0% |
| 2019 | 3.3% | 0.0% | -1.6% | 3.4% | 17.7% | 1.4% | -4.3% | -12.8% | 4.2% | 6.9% | -6.3% | 2.7% |
| 2018 | 1.0% | -8.2% | 0.3% | -6.7% | 3.5% | -1.9% | -2.7% | 5.3% | 2.6% | -5.6% | -5.9% | -2.5% |
| 2017 | 0.1% | -0.3% | 1.6% | 0.8% | -7.2% | -2.4% | -2.3% | -0.7% | 7.5% | 2.6% | -9.2% | 9.9% |