Digital Ally, Inc. - DGLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2.04	2.03	2.03	2.04	1.99	24,281
October 02, 2025	1.98	2.04	2.04	2.05	1.98	17,415
October 01, 2025	1.98	1.98	1.98	2	1.9	43,144
September 30, 2025	1.99	1.93	1.93	2.02	1.86	49,332
September 29, 2025	2	1.93	1.93	2	1.85	96,200
September 26, 2025	2.07	2.04	2.04	2.07	1.99	25,662
September 25, 2025	2.15	2.1	2.1	2.2	2.1	42,721
September 24, 2025	2.24	2.23	2.23	2.26	2.14	84,317
September 23, 2025	2.07	2.21	2.21	2.27	2.06	169,414
September 22, 2025	1.9	2.08	2.08	2.11	1.89	71,800
September 19, 2025	1.97	1.9	1.9	2.03	1.9	47,700
September 18, 2025	1.96	2.01	2.01	2.05	1.94	68,300
September 17, 2025	1.97	1.95	1.95	2.03	1.94	83,300
September 16, 2025	1.89	2.05	2.05	2.06	1.89	133,009
September 15, 2025	1.85	1.89	1.89	1.94	1.8	170,799
September 12, 2025	1.9	1.8	1.8	1.93	1.77	165,817
September 11, 2025	2.05	1.9	1.9	2.12	1.81	630,300
September 10, 2025	1.81	2.02	2.02	2.46	1.81	1.78M
September 09, 2025	1.83	1.81	1.81	1.83	1.79	41,265
September 08, 2025	1.77	1.83	1.83	1.89	1.73	80,300
September 05, 2025	1.73	1.77	1.77	1.77	1.71	34,258
September 04, 2025	1.75	1.72	1.72	1.75	1.67	114,740
September 03, 2025	1.76	1.77	1.77	1.78	1.68	100,920
September 02, 2025	1.82	1.75	1.75	1.83	1.68	61,928
August 29, 2025	1.91	1.81	1.81	1.91	1.8	74,261
August 28, 2025	1.89	1.91	1.91	1.93	1.88	35,795
August 27, 2025	1.85	1.88	1.88	1.89	1.81	76,189
August 26, 2025	1.88	1.82	1.82	1.92	1.82	29,800
August 25, 2025	1.87	1.88	1.88	1.92	1.85	65,609
August 22, 2025	1.74	1.87	1.87	2.03	1.71	777,546
August 21, 2025	1.69	1.75	1.75	1.75	1.67	27,604
August 20, 2025	1.72	1.69	1.69	1.73	1.66	28,170
August 19, 2025	1.73	1.73	1.73	1.75	1.69	24,545
August 18, 2025	1.72	1.73	1.73	1.79	1.71	28,536
August 15, 2025	1.75	1.72	1.72	1.75	1.69	56,341
August 14, 2025	1.78	1.74	1.74	1.79	1.73	59,332
August 13, 2025	1.79	1.78	1.78	1.82	1.75	64,600
August 12, 2025	1.8	1.78	1.78	1.86	1.73	151,354
August 11, 2025	1.8	1.8	1.8	2.03	1.76	322,039
August 08, 2025	1.82	1.78	1.78	1.85	1.78	35,100
August 07, 2025	1.83	1.83	1.83	1.89	1.81	26,641
August 06, 2025	1.95	1.83	1.83	1.95	1.82	83,978
August 05, 2025	1.93	1.93	1.93	1.94	1.91	51,835
August 04, 2025	1.95	1.92	1.92	1.95	1.92	29,237
August 01, 2025	1.95	1.95	1.95	1.98	1.95	43,847
July 31, 2025	2	2	2	2.05	1.97	60,007
July 30, 2025	2	2.02	2.02	2.06	1.96	135,157
July 29, 2025	1.98	1.99	1.99	2.03	1.96	87,000
July 28, 2025	2.02	1.98	1.98	2.04	1.98	38,583
July 25, 2025	2.05	2.04	2.04	2.05	1.93	81,424
July 24, 2025	2.05	2	2	2.1	1.97	49,250
July 23, 2025	2.05	2.04	2.04	2.11	1.96	107,403
July 22, 2025	1.94	2.07	2.07	2.09	1.91	153,547
July 21, 2025	2.05	1.96	1.96	2.05	1.92	103,429
July 18, 2025	2.1	2	2	2.15	1.95	134,299
July 17, 2025	2.12	2.1	2.1	2.13	2.07	106,300
July 16, 2025	2.16	2.12	2.12	2.22	2.1	122,028
July 15, 2025	2.23	2.18	2.18	2.26	2.13	60,142
July 14, 2025	2.26	2.23	2.23	2.29	2.19	50,200
July 11, 2025	2.21	2.29	2.29	2.29	2.21	60,094

Digital Ally, Inc. (DGLY) NASDAQ