Skip to main content
Digital Ally, Inc. (DGLY)
NASDAQ: DGLY · Real-Time Price · USD
1.380
+0.040 (2.99%)
At close: Dec 5, 2025, 4:00 PM EST
1.510
+0.130 (9.42%)
After-hours: Dec 5, 2025, 7:59 PM EST

Digital Ally Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.371.391.341.381.382.99%90,922
Dec 4, 20251.351.411.331.341.342.29%105,977
Dec 3, 20251.201.381.191.311.318.26%92,975
Dec 2, 20251.201.221.181.211.212.54%67,029
Dec 1, 20251.211.241.161.181.18-4.07%112,667
Nov 28, 20251.261.311.211.231.23-6.11%116,166
Nov 26, 20251.361.411.201.311.31-21.08%1,103,351
Nov 25, 20251.411.731.361.661.6623.88%13,172,215
Nov 24, 20251.301.471.201.341.348.06%404,391
Nov 21, 20251.241.251.081.241.244.64%61,449
Nov 20, 20251.291.291.181.191.19-6.32%36,106
Nov 19, 20251.261.341.251.271.271.20%46,254
Nov 18, 20251.261.291.201.251.25-0.79%48,724
Nov 17, 20251.341.381.221.261.26-8.70%148,422
Nov 14, 20251.391.441.321.381.38-4.17%28,809
Nov 13, 20251.521.521.421.441.44-4.64%70,194
Nov 12, 20251.541.551.431.511.51-2.58%112,804
Nov 11, 20251.591.591.541.551.55-1.40%34,478
Nov 10, 20251.631.631.561.571.57-2.36%33,287
Nov 7, 20251.571.641.561.611.61-1.83%19,022
Nov 6, 20251.711.711.571.641.64-3.53%50,953
Nov 5, 20251.701.741.701.701.70-14,798
Nov 4, 20251.701.731.701.701.70-0.58%18,323
Nov 3, 20251.771.781.701.711.71-3.39%22,864
Oct 31, 20251.771.781.741.771.77-0.56%18,531
Oct 30, 20251.771.811.761.781.78-1.22%19,363
Oct 29, 20251.851.881.781.801.80-0.99%28,598
Oct 28, 20251.851.851.761.821.82-1.62%34,875
Oct 27, 20251.811.851.811.851.85-12,327
Oct 24, 20251.851.871.831.851.850.43%14,844
Oct 23, 20251.821.861.821.841.841.21%10,517
Oct 22, 20251.881.881.761.821.82-3.19%27,946
Oct 21, 20251.871.891.851.881.880.80%16,095
Oct 20, 20251.841.871.831.871.871.91%18,412
Oct 17, 20251.941.941.821.831.83-5.67%19,716
Oct 16, 20252.002.041.901.941.94-1.52%28,299
Oct 15, 20252.052.071.971.971.97-2.96%17,492
Oct 14, 20251.942.031.922.032.034.37%22,538
Oct 13, 20251.951.951.871.951.954.01%20,187
Oct 10, 20252.162.161.831.871.87-11.79%71,796
Oct 9, 20252.082.122.082.122.121.44%40,387
Oct 8, 20252.052.102.052.092.092.96%17,168
Oct 7, 20252.072.102.012.032.03-1.93%26,604
Oct 6, 20252.082.152.052.072.071.97%58,447
Oct 3, 20252.042.041.992.032.03-0.49%24,281
Oct 2, 20251.982.051.982.042.043.03%21,491
Oct 1, 20251.982.001.901.981.982.59%43,144
Sep 30, 20251.992.021.861.931.93-49,332
Sep 29, 20252.002.001.851.931.93-5.39%96,188
Sep 26, 20252.072.071.992.042.04-2.86%25,662
Sep 25, 20252.152.202.102.102.10-5.83%42,721
Sep 24, 20252.242.262.142.232.230.90%84,317
Sep 23, 20252.072.282.062.212.216.25%169,414
Sep 22, 20251.902.111.892.082.089.47%71,768
Sep 19, 20251.972.031.901.901.90-5.47%47,697
Sep 18, 20251.962.051.942.012.013.08%68,321
Sep 17, 20251.972.031.941.951.95-4.88%83,407
Sep 16, 20251.892.061.892.052.058.75%133,009
Sep 15, 20251.851.941.801.891.894.72%170,799
Sep 12, 20251.901.931.771.801.80-5.26%165,817
Sep 11, 20252.052.121.811.901.90-5.94%630,256
Sep 10, 20251.812.461.812.022.0211.60%1,783,654
Sep 9, 20251.831.831.791.811.81-1.09%41,265
Sep 8, 20251.771.891.731.831.833.39%80,259
Sep 5, 20251.731.771.701.771.772.91%34,478
Sep 4, 20251.751.751.671.721.72-2.82%114,740
Sep 3, 20251.761.781.681.771.771.14%100,920
Sep 2, 20251.821.831.681.751.75-3.31%61,928
Aug 29, 20251.911.911.801.811.81-4.99%74,261
Aug 28, 20251.891.931.881.911.911.33%35,795
Aug 27, 20251.851.891.811.881.883.30%76,189
Aug 26, 20251.881.921.821.821.82-3.19%29,778
Aug 25, 20251.871.921.851.881.880.53%65,609
Aug 22, 20251.742.031.711.871.876.86%777,546
Aug 21, 20251.691.751.671.751.753.55%27,604
Aug 20, 20251.721.731.661.691.69-2.09%28,711
Aug 19, 20251.731.751.691.731.73-0.23%24,545
Aug 18, 20251.721.791.711.731.730.58%28,536
Aug 15, 20251.751.751.691.721.72-1.15%56,341
Aug 14, 20251.781.791.731.741.74-2.25%59,332
Aug 13, 20251.791.821.751.781.78-64,585
Aug 12, 20251.801.861.731.781.78-1.11%151,354
Aug 11, 20251.802.031.761.801.801.12%322,039
Aug 8, 20251.821.851.781.781.78-2.47%35,058
Aug 7, 20251.831.891.811.831.83-26,641
Aug 6, 20251.951.951.821.831.83-5.44%83,978
Aug 5, 20251.931.941.911.931.930.52%51,835
Aug 4, 20251.951.951.921.921.92-1.54%29,237
Aug 1, 20251.951.981.951.951.95-2.50%43,847
Jul 31, 20252.002.051.972.002.00-0.99%60,007
Jul 30, 20252.002.061.962.022.021.76%135,157
Jul 29, 20251.982.031.961.991.990.25%86,990
Jul 28, 20252.022.041.981.981.98-2.94%38,583
Jul 25, 20252.052.051.932.042.042.00%81,424
Jul 24, 20252.052.101.972.002.00-1.96%49,250
Jul 23, 20252.052.111.962.042.04-1.45%107,403
Jul 22, 20251.942.091.912.072.075.61%153,547
Jul 21, 20252.052.051.921.961.96-2.00%103,429
Jul 18, 20252.102.151.952.002.00-4.76%134,299
Jul 17, 20252.122.132.072.102.10-0.94%106,299