Digital Ally, Inc. (DGLY)
NASDAQ: DGLY · Real-Time Price · USD
3.010
+0.540 (21.86%)
At close: Jun 9, 2025, 4:00 PM
3.500
+0.490 (16.28%)
After-hours: Jun 9, 2025, 7:59 PM EDT
Digital Ally Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 2.73 | 3.09 | 2.55 | 3.01 | 3.01 | 21.86% | 2,709,657 |
| Jun 6, 2025 | 2.26 | 2.56 | 2.21 | 2.47 | 2.47 | 9.29% | 255,110 |
| Jun 5, 2025 | 2.42 | 2.48 | 2.26 | 2.26 | 2.26 | -8.13% | 271,059 |
| Jun 4, 2025 | 2.52 | 2.57 | 2.31 | 2.46 | 2.46 | -3.91% | 343,840 |
| Jun 3, 2025 | 2.41 | 2.73 | 2.23 | 2.56 | 2.56 | 6.67% | 446,911 |
| Jun 2, 2025 | 2.52 | 2.52 | 2.25 | 2.40 | 2.40 | -4.00% | 383,941 |
| May 30, 2025 | 2.60 | 2.78 | 2.41 | 2.50 | 2.50 | -0.79% | 509,620 |
| May 29, 2025 | 3.17 | 3.28 | 2.35 | 2.52 | 2.52 | -23.40% | 1,257,274 |
| May 28, 2025 | 4.12 | 5.27 | 3.02 | 3.29 | 3.29 | -20.72% | 3,851,826 |
| May 27, 2025 | 2.74 | 4.20 | 2.74 | 4.15 | 4.15 | 66.00% | 8,249,175 |
| May 23, 2025 | 2.01 | 2.56 | 1.93 | 2.50 | 2.50 | -1.96% | 1,610,215 |
| May 22, 2025 | 3.19 | 3.19 | 2.50 | 2.55 | 2.55 | -15.00% | 460,604 |
| May 21, 2025 | 3.00 | 3.20 | 2.69 | 3.00 | 3.00 | -16.67% | 2,650,183 |
| May 20, 2025 | 3.78 | 3.85 | 3.20 | 3.60 | 3.60 | -5.26% | 643,622 |
| May 19, 2025 | 3.94 | 4.09 | 3.70 | 3.80 | 3.80 | -5.00% | 268,629 |
| May 16, 2025 | 3.70 | 4.37 | 3.64 | 4.00 | 4.00 | -1.48% | 468,153 |
| May 15, 2025 | 4.26 | 4.40 | 3.75 | 4.06 | 4.06 | -3.33% | 400,477 |
| May 14, 2025 | 4.75 | 4.75 | 4.04 | 4.20 | 4.20 | 5.26% | 1,212,994 |
| May 13, 2025 | 3.66 | 4.38 | 3.42 | 3.99 | 3.99 | 10.83% | 562,454 |
| May 12, 2025 | 4.52 | 4.87 | 3.23 | 3.60 | 3.60 | -15.69% | 745,615 |
| May 9, 2025 | 4.58 | 5.25 | 4.00 | 4.27 | 4.27 | -29.07% | 1,038,012 |
| May 8, 2025 | 6.97 | 7.49 | 5.50 | 6.02 | 6.02 | 22.86% | 3,908,372 |
| May 7, 2025 | 14.51 | 15.61 | 4.01 | 4.90 | 4.90 | 88.46% | 2,133,152 |
| May 6, 2025 | 3.00 | 3.00 | 2.59 | 2.60 | 2.60 | -18.50% | 322,071 |
| May 5, 2025 | 2.82 | 3.30 | 2.75 | 3.19 | 3.19 | -4.78% | 1,339,325 |
| May 2, 2025 | 3.35 | 3.60 | 3.20 | 3.35 | 3.35 | -0.89% | 1,011,210 |
| May 1, 2025 | 3.59 | 3.79 | 3.20 | 3.38 | 3.38 | -4.52% | 359,351 |
| Apr 30, 2025 | 3.55 | 3.90 | 3.29 | 3.54 | 3.54 | -6.10% | 475,291 |
| Apr 29, 2025 | 3.59 | 4.23 | 3.21 | 3.77 | 3.77 | 19.68% | 1,736,611 |
| Apr 28, 2025 | 2.80 | 4.80 | 2.80 | 3.15 | 3.15 | 12.10% | 3,541,871 |
| Apr 25, 2025 | 3.00 | 3.00 | 2.70 | 2.81 | 2.81 | -2.43% | 98,534 |
| Apr 24, 2025 | 2.90 | 3.00 | 2.82 | 2.88 | 2.88 | -0.69% | 121,419 |
| Apr 23, 2025 | 2.98 | 3.18 | 2.83 | 2.90 | 2.90 | 0.69% | 167,878 |
| Apr 22, 2025 | 2.72 | 2.98 | 2.49 | 2.88 | 2.88 | 10.34% | 675,804 |
| Apr 21, 2025 | 2.54 | 3.30 | 2.53 | 2.61 | 2.61 | 3.98% | 1,130,002 |
| Apr 17, 2025 | 2.70 | 2.74 | 2.15 | 2.51 | 2.51 | -4.92% | 112,441 |
| Apr 16, 2025 | 2.69 | 2.82 | 2.61 | 2.64 | 2.64 | -9.90% | 89,468 |
| Apr 15, 2025 | 2.89 | 2.93 | 2.60 | 2.93 | 2.93 | 1.03% | 122,549 |
| Apr 14, 2025 | 2.75 | 2.95 | 2.75 | 2.90 | 2.90 | 5.45% | 145,097 |
| Apr 11, 2025 | 2.62 | 3.10 | 2.62 | 2.75 | 2.75 | -13.25% | 166,112 |
| Apr 10, 2025 | 3.00 | 3.29 | 2.40 | 3.17 | 3.17 | 15.27% | 229,540 |
| Apr 9, 2025 | 2.60 | 3.19 | 2.32 | 2.75 | 2.75 | -1.79% | 209,105 |
| Apr 8, 2025 | 3.00 | 3.60 | 2.64 | 2.80 | 2.80 | -12.50% | 184,616 |
| Apr 7, 2025 | 3.51 | 3.51 | 2.85 | 3.20 | 3.20 | -8.57% | 205,180 |
| Apr 4, 2025 | 3.77 | 3.77 | 2.00 | 3.50 | 3.50 | -2.78% | 330,200 |
| Apr 3, 2025 | 3.05 | 3.90 | 2.75 | 3.60 | 3.60 | 9.09% | 1,088,323 |
| Apr 2, 2025 | 7.32 | 8.27 | 3.17 | 3.30 | 3.30 | 26.92% | 12,348,568 |
| Apr 1, 2025 | 2.54 | 2.60 | 2.12 | 2.60 | 2.60 | 7.88% | 788,837 |
| Mar 31, 2025 | 2.80 | 2.80 | 2.40 | 2.41 | 2.41 | -29.12% | 334,068 |
| Mar 28, 2025 | 3.77 | 3.77 | 3.10 | 3.40 | 3.40 | -20.75% | 421,927 |