Digital Ally, Inc. (DGLY)
NASDAQ: DGLY · Real-Time Price · USD
1.950
-0.100 (-4.88%)
At close: Sep 17, 2025, 4:00 PM EDT
1.980
+0.030 (1.54%)
After-hours: Sep 17, 2025, 7:45 PM EDT
Digital Ally Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.97 | 2.03 | 1.94 | 1.95 | 1.95 | -4.88% | 82,551 |
| 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 |
| Sep 9, 2025 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -1.09% | 41,265 |
| Sep 8, 2025 | 1.77 | 1.89 | 1.73 | 1.83 | 1.83 | 3.39% | 80,259 |
| Sep 5, 2025 | 1.73 | 1.77 | 1.70 | 1.77 | 1.77 | 2.91% | 34,478 |
| Sep 4, 2025 | 1.75 | 1.75 | 1.67 | 1.72 | 1.72 | -2.82% | 114,740 |
| Sep 3, 2025 | 1.76 | 1.78 | 1.68 | 1.77 | 1.77 | 1.14% | 91,852 |
| Sep 2, 2025 | 1.82 | 1.83 | 1.68 | 1.75 | 1.75 | -3.31% | 61,928 |
| Aug 29, 2025 | 1.91 | 1.91 | 1.80 | 1.81 | 1.81 | -4.99% | 74,261 |
| Aug 28, 2025 | 1.89 | 1.93 | 1.88 | 1.91 | 1.91 | 1.33% | 35,795 |
| Aug 27, 2025 | 1.85 | 1.89 | 1.81 | 1.88 | 1.88 | 3.30% | 76,189 |
| Aug 26, 2025 | 1.88 | 1.92 | 1.82 | 1.82 | 1.82 | -3.19% | 29,778 |
| Aug 25, 2025 | 1.87 | 1.92 | 1.85 | 1.88 | 1.88 | 0.53% | 65,609 |
| Aug 22, 2025 | 1.74 | 2.03 | 1.71 | 1.87 | 1.87 | 6.86% | 777,546 |
| Aug 21, 2025 | 1.69 | 1.75 | 1.67 | 1.75 | 1.75 | 3.55% | 27,604 |
| Aug 20, 2025 | 1.72 | 1.73 | 1.66 | 1.69 | 1.69 | -2.09% | 28,711 |
| Aug 19, 2025 | 1.73 | 1.75 | 1.69 | 1.73 | 1.73 | -0.23% | 24,545 |
| Aug 18, 2025 | 1.72 | 1.79 | 1.71 | 1.73 | 1.73 | 0.58% | 28,536 |
| Aug 15, 2025 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -1.15% | 56,341 |
| Aug 14, 2025 | 1.78 | 1.79 | 1.73 | 1.74 | 1.74 | -2.25% | 59,332 |
| Aug 13, 2025 | 1.79 | 1.82 | 1.75 | 1.78 | 1.78 | - | 64,585 |
| Aug 12, 2025 | 1.80 | 1.86 | 1.73 | 1.78 | 1.78 | -1.11% | 151,354 |
| Aug 11, 2025 | 1.80 | 2.03 | 1.76 | 1.80 | 1.80 | 1.12% | 322,039 |
| Aug 8, 2025 | 1.82 | 1.85 | 1.78 | 1.78 | 1.78 | -2.47% | 35,058 |
| Aug 7, 2025 | 1.83 | 1.89 | 1.81 | 1.83 | 1.83 | - | 26,641 |
| Aug 6, 2025 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -5.44% | 83,978 |
| Aug 5, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 51,835 |
| Aug 4, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 29,237 |
| Aug 1, 2025 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | -2.50% | 43,847 |
| Jul 31, 2025 | 2.00 | 2.05 | 1.97 | 2.00 | 2.00 | -0.99% | 60,007 |
| Jul 30, 2025 | 2.00 | 2.06 | 1.96 | 2.02 | 2.02 | 1.76% | 135,157 |
| Jul 29, 2025 | 1.98 | 2.03 | 1.96 | 1.99 | 1.99 | 0.25% | 86,990 |
| Jul 28, 2025 | 2.02 | 2.04 | 1.98 | 1.98 | 1.98 | -2.94% | 38,583 |
| Jul 25, 2025 | 2.05 | 2.05 | 1.93 | 2.04 | 2.04 | 2.00% | 81,424 |
| Jul 24, 2025 | 2.05 | 2.10 | 1.97 | 2.00 | 2.00 | -1.96% | 49,250 |
| Jul 23, 2025 | 2.05 | 2.11 | 1.96 | 2.04 | 2.04 | -1.45% | 107,403 |
| Jul 22, 2025 | 1.94 | 2.09 | 1.91 | 2.07 | 2.07 | 5.61% | 153,547 |
| Jul 21, 2025 | 2.05 | 2.05 | 1.92 | 1.96 | 1.96 | -2.00% | 103,429 |
| Jul 18, 2025 | 2.10 | 2.15 | 1.95 | 2.00 | 2.00 | -4.76% | 134,299 |
| Jul 17, 2025 | 2.12 | 2.13 | 2.07 | 2.10 | 2.10 | -0.94% | 106,299 |
| Jul 16, 2025 | 2.16 | 2.23 | 2.10 | 2.12 | 2.12 | -2.75% | 122,028 |
| Jul 15, 2025 | 2.23 | 2.26 | 2.13 | 2.18 | 2.18 | -2.24% | 61,193 |
| Jul 14, 2025 | 2.26 | 2.29 | 2.19 | 2.23 | 2.23 | -2.62% | 50,175 |
| Jul 11, 2025 | 2.21 | 2.29 | 2.21 | 2.29 | 2.29 | 1.78% | 60,094 |
| Jul 10, 2025 | 2.22 | 2.30 | 2.22 | 2.25 | 2.25 | -1.32% | 54,965 |
| Jul 9, 2025 | 2.28 | 2.32 | 2.21 | 2.28 | 2.28 | 0.44% | 58,917 |