Digital Ally, Inc. (DGLY) NASDAQ
2.59
-0.25(-8.80%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
DGLY Historical Return
If you invested $1000 in Digital Ally, Inc. (DGLY) 10 years ago, it would be worth $0.01 as of May 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $0.01, while $1000 invested 0 years ago would be worth $359.72. This corresponds to total returns of -100%, -100%, -64.03%, respectively, with annualized returns of -69.98%, -89.57%, -64.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
DGLY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2026 | 1.26 | 1.25 | 1.25 | 1.35 | 1.25 | 145,158 |
| February 04, 2026 | 1.53 | 1.34 | 1.34 | 1.53 | 1.3 | 307,776 |
| February 03, 2026 | 1.52 | 1.53 | 1.53 | 1.58 | 1.46 | 324,097 |
| February 02, 2026 | 1.69 | 1.5 | 1.5 | 1.69 | 1.5 | 363,144 |
| January 30, 2026 | 1.9 | 1.71 | 1.71 | 1.95 | 1.69 | 773,894 |
| January 29, 2026 | 1.95 | 2.01 | 2.01 | 2.07 | 1.89 | 741,524 |
| January 28, 2026 | 2.53 | 2.1 | 2.1 | 2.53 | 2.1 | 11.53M |
| January 27, 2026 | 2.04 | 2.11 | 2.11 | 2.18 | 1.88 | 6.98M |
| January 26, 2026 | 2.14 | 2.17 | 2.17 | 2.2 | 1.8 | 1.85M |
| January 23, 2026 | 3.49 | 2.62 | 2.62 | 4.48 | 2.57 | 113.56M |
| January 22, 2026 | 1.97 | 2.04 | 2.04 | 2.14 | 1.94 | 748,608 |
| January 21, 2026 | 2.1 | 2.15 | 2.15 | 2.24 | 1.97 | 182,569 |
| January 20, 2026 | 2.17 | 2.15 | 2.15 | 2.29 | 2.1 | 925,075 |
| January 16, 2026 | 2.26 | 2.14 | 2.14 | 2.44 | 2.01 | 197,195 |
| January 15, 2026 | 1.96 | 2.31 | 2.31 | 2.7 | 1.9 | 1.08M |
| January 14, 2026 | 1.94 | 1.96 | 1.96 | 2.05 | 1.85 | 117,347 |
| January 13, 2026 | 2.1 | 2.04 | 2.04 | 2.17 | 1.97 | 171,897 |
| January 12, 2026 | 2.42 | 2.14 | 2.14 | 2.44 | 1.88 | 457,841 |
| January 09, 2026 | 3.27 | 2.59 | 2.59 | 3.3 | 2.42 | 5.71M |
| January 08, 2026 | 2.59 | 2.84 | 2.84 | 3.1 | 2.3 | 593,714 |
| January 07, 2026 | 2.27 | 2.62 | 2.62 | 2.62 | 2.19 | 227,669 |
| January 06, 2026 | 2.04 | 2.27 | 2.27 | 2.3 | 1.91 | 88,065 |
| January 05, 2026 | 2.1 | 2.13 | 2.13 | 2.25 | 2.02 | 134,533 |
| January 02, 2026 | 1.86 | 1.99 | 1.99 | 1.99 | 1.83 | 43,116 |
| December 31, 2025 | 1.95 | 1.88 | 1.88 | 1.98 | 1.81 | 51,701 |
| December 30, 2025 | 1.98 | 2.02 | 2.02 | 2.07 | 1.85 | 57,042 |
| December 29, 2025 | 2.25 | 2.08 | 2.08 | 2.25 | 2.05 | 36,733 |
| December 26, 2025 | 2.25 | 2.21 | 2.21 | 2.25 | 2.11 | 33,843 |
| December 24, 2025 | 2.22 | 2.25 | 2.25 | 2.32 | 2.19 | 21,700 |
| December 23, 2025 | 2.37 | 2.26 | 2.26 | 2.4 | 2.22 | 25,500 |
| December 22, 2025 | 2.4 | 2.37 | 2.37 | 2.43 | 2.25 | 54,433 |
| December 19, 2025 | 2.52 | 2.17 | 2.17 | 2.52 | 2.1 | 60,490 |
| December 18, 2025 | 2.58 | 2.47 | 2.47 | 2.58 | 2.44 | 22,039 |
| December 17, 2025 | 2.99 | 2.63 | 2.63 | 2.99 | 2.55 | 44,900 |
| December 16, 2025 | 3.15 | 2.94 | 2.94 | 3.18 | 2.86 | 70,818 |
| December 15, 2025 | 3.45 | 3.21 | 3.21 | 3.45 | 3.18 | 16,810 |
| December 12, 2025 | 3.66 | 3.39 | 3.39 | 3.75 | 3.36 | 36,967 |
| December 11, 2025 | 4.14 | 3.75 | 3.75 | 4.14 | 3.66 | 36,162 |
| December 10, 2025 | 3.9 | 4.05 | 4.05 | 4.17 | 3.87 | 17,212 |
| December 09, 2025 | 3.87 | 3.96 | 3.96 | 4.2 | 3.81 | 38,247 |
| December 08, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.05 | 34,770 |
| December 05, 2025 | 4.11 | 4.14 | 4.14 | 4.17 | 4.02 | 75,767 |
| December 04, 2025 | 4.05 | 4.02 | 4.02 | 4.23 | 3.99 | 35,326 |
| December 03, 2025 | 3.6 | 3.93 | 3.93 | 4.14 | 3.57 | 37,101 |
| December 02, 2025 | 3.6 | 3.63 | 3.63 | 3.66 | 3.54 | 24,233 |
| December 01, 2025 | 3.63 | 3.54 | 3.54 | 3.72 | 3.48 | 40,500 |
| November 28, 2025 | 3.78 | 3.69 | 3.69 | 3.93 | 3.63 | 42,033 |
| November 26, 2025 | 4.08 | 3.93 | 3.93 | 4.23 | 3.6 | 370,367 |
| November 25, 2025 | 4.23 | 4.98 | 4.98 | 5.19 | 4.08 | 4.51M |
| November 24, 2025 | 3.9 | 4.02 | 4.02 | 4.41 | 3.6 | 134,800 |
| November 21, 2025 | 3.72 | 3.72 | 3.72 | 3.75 | 3.24 | 20,483 |
| November 20, 2025 | 3.87 | 3.57 | 3.57 | 3.87 | 3.54 | 12,035 |
| November 19, 2025 | 3.78 | 3.78 | 3.78 | 4.02 | 3.75 | 15,418 |
| November 18, 2025 | 3.78 | 3.75 | 3.75 | 3.87 | 3.6 | 16,241 |
| November 17, 2025 | 4.02 | 3.78 | 3.78 | 4.14 | 3.66 | 49,474 |
| November 14, 2025 | 4.17 | 4.14 | 4.14 | 4.32 | 3.96 | 9,603 |
| November 13, 2025 | 4.56 | 4.32 | 4.32 | 4.56 | 4.26 | 23,398 |
| November 12, 2025 | 4.62 | 4.53 | 4.53 | 4.65 | 4.29 | 37,601 |
| November 11, 2025 | 4.77 | 4.65 | 4.65 | 4.77 | 4.62 | 11,500 |
| November 10, 2025 | 4.89 | 4.71 | 4.71 | 4.89 | 4.68 | 11,100 |
