Digital Ally, Inc. (DGLY)
NASDAQ: DGLY · Real-Time Price · USD
1.250
-0.010 (-0.79%)
At close: Nov 18, 2025, 4:00 PM EST
1.250
0.00 (0.00%)
After-hours: Nov 18, 2025, 4:00 PM EST
Digital Ally Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.26 | 1.27 | 1.20 | 1.22 | - | -3.41% | 26,159 |
| Nov 17, 2025 | 1.34 | 1.38 | 1.22 | 1.26 | 1.26 | -8.70% | 148,422 |
| Nov 14, 2025 | 1.39 | 1.44 | 1.32 | 1.38 | 1.38 | -4.17% | 28,809 |
| Nov 13, 2025 | 1.52 | 1.52 | 1.42 | 1.44 | 1.44 | -4.64% | 70,194 |
| Nov 12, 2025 | 1.54 | 1.55 | 1.43 | 1.51 | 1.51 | -2.58% | 112,804 |
| Nov 11, 2025 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -1.40% | 34,478 |
| Nov 10, 2025 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -2.36% | 33,287 |
| Nov 7, 2025 | 1.57 | 1.64 | 1.56 | 1.61 | 1.61 | -1.83% | 19,022 |
| Nov 6, 2025 | 1.71 | 1.71 | 1.57 | 1.64 | 1.64 | -3.53% | 50,953 |
| Nov 5, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | - | 14,798 |
| Nov 4, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 18,323 |
| Nov 3, 2025 | 1.77 | 1.78 | 1.70 | 1.71 | 1.71 | -3.39% | 22,864 |
| Oct 31, 2025 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | -0.56% | 18,531 |
| Oct 30, 2025 | 1.77 | 1.81 | 1.76 | 1.78 | 1.78 | -1.22% | 19,363 |
| Oct 29, 2025 | 1.85 | 1.88 | 1.78 | 1.80 | 1.80 | -0.99% | 28,598 |
| Oct 28, 2025 | 1.85 | 1.85 | 1.76 | 1.82 | 1.82 | -1.62% | 34,875 |
| Oct 27, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | - | 12,327 |
| Oct 24, 2025 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | 0.43% | 14,844 |
| Oct 23, 2025 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | 1.21% | 10,517 |
| Oct 22, 2025 | 1.88 | 1.88 | 1.76 | 1.82 | 1.82 | -3.19% | 27,946 |
| Oct 21, 2025 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 0.80% | 16,095 |
| Oct 20, 2025 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 1.91% | 18,412 |
| Oct 17, 2025 | 1.94 | 1.94 | 1.82 | 1.83 | 1.83 | -5.67% | 19,716 |
| Oct 16, 2025 | 2.00 | 2.04 | 1.90 | 1.94 | 1.94 | -1.52% | 28,299 |
| Oct 15, 2025 | 2.05 | 2.07 | 1.97 | 1.97 | 1.97 | -2.96% | 17,492 |
| Oct 14, 2025 | 1.94 | 2.03 | 1.92 | 2.03 | 2.03 | 4.37% | 22,538 |
| Oct 13, 2025 | 1.95 | 1.95 | 1.87 | 1.95 | 1.95 | 4.01% | 20,187 |
| Oct 10, 2025 | 2.16 | 2.16 | 1.83 | 1.87 | 1.87 | -11.79% | 71,796 |
| Oct 9, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 1.44% | 40,387 |
| Oct 8, 2025 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 2.96% | 17,168 |
| Oct 7, 2025 | 2.07 | 2.10 | 2.01 | 2.03 | 2.03 | -1.93% | 26,604 |
| Oct 6, 2025 | 2.08 | 2.15 | 2.05 | 2.07 | 2.07 | 1.97% | 58,447 |
| Oct 3, 2025 | 2.04 | 2.04 | 1.99 | 2.03 | 2.03 | -0.49% | 24,281 |
| Oct 2, 2025 | 1.98 | 2.05 | 1.98 | 2.04 | 2.04 | 3.03% | 21,491 |
| Oct 1, 2025 | 1.98 | 2.00 | 1.90 | 1.98 | 1.98 | 2.59% | 43,144 |
| Sep 30, 2025 | 1.99 | 2.02 | 1.86 | 1.93 | 1.93 | - | 49,332 |
| Sep 29, 2025 | 2.00 | 2.00 | 1.85 | 1.93 | 1.93 | -5.39% | 96,188 |
| Sep 26, 2025 | 2.07 | 2.07 | 1.99 | 2.04 | 2.04 | -2.86% | 25,662 |
| Sep 25, 2025 | 2.15 | 2.20 | 2.10 | 2.10 | 2.10 | -5.83% | 42,721 |
| Sep 24, 2025 | 2.24 | 2.26 | 2.14 | 2.23 | 2.23 | 0.90% | 84,317 |
| Sep 23, 2025 | 2.07 | 2.28 | 2.06 | 2.21 | 2.21 | 6.25% | 169,414 |
| Sep 22, 2025 | 1.90 | 2.11 | 1.89 | 2.08 | 2.08 | 9.47% | 71,768 |
| Sep 19, 2025 | 1.97 | 2.03 | 1.90 | 1.90 | 1.90 | -5.47% | 47,697 |
| Sep 18, 2025 | 1.96 | 2.05 | 1.94 | 2.01 | 2.01 | 3.08% | 68,321 |
| Sep 17, 2025 | 1.97 | 2.03 | 1.94 | 1.95 | 1.95 | -4.88% | 83,407 |
| Sep 16, 2025 | 1.89 | 2.06 | 1.89 | 2.05 | 2.05 | 8.75% | 133,009 |
| Sep 15, 2025 | 1.85 | 1.94 | 1.80 | 1.89 | 1.89 | 4.72% | 170,799 |
| Sep 12, 2025 | 1.90 | 1.93 | 1.77 | 1.80 | 1.80 | -5.26% | 165,817 |
| Sep 11, 2025 | 2.05 | 2.12 | 1.81 | 1.90 | 1.90 | -5.94% | 630,256 |
| Sep 10, 2025 | 1.81 | 2.46 | 1.81 | 2.02 | 2.02 | 11.60% | 1,783,654 |