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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 17, 2025	1.34	1.26	1.26	1.38	1.22	144,819
November 14, 2025	1.39	1.38	1.38	1.44	1.32	28,809
November 13, 2025	1.5	1.44	1.44	1.52	1.43	44,253
November 12, 2025	1.54	1.51	1.51	1.55	1.43	112,600
November 11, 2025	1.59	1.55	1.55	1.59	1.54	34,500
November 10, 2025	1.63	1.57	1.57	1.63	1.56	33,300
November 07, 2025	1.57	1.61	1.61	1.64	1.56	19,022
November 06, 2025	1.71	1.64	1.64	1.71	1.57	50,953
November 05, 2025	1.7	1.7	1.7	1.74	1.7	14,800
November 04, 2025	1.71	1.7	1.7	1.73	1.7	11,817
November 03, 2025	1.77	1.71	1.71	1.78	1.7	22,900
October 31, 2025	1.77	1.77	1.77	1.78	1.74	18,531
October 30, 2025	1.81	1.78	1.78	1.81	1.76	16,775
October 29, 2025	1.85	1.8	1.8	1.88	1.78	28,598
October 28, 2025	1.85	1.82	1.82	1.85	1.76	34,875
October 27, 2025	1.81	1.85	1.85	1.85	1.81	12,327
October 24, 2025	1.85	1.85	1.85	1.87	1.83	14,844
October 23, 2025	1.82	1.84	1.84	1.86	1.82	10,705
October 22, 2025	1.88	1.82	1.82	1.88	1.76	27,946
October 21, 2025	1.87	1.88	1.88	1.89	1.85	16,095
October 20, 2025	1.84	1.87	1.87	1.87	1.83	18,412
October 17, 2025	1.94	1.83	1.83	1.94	1.82	19,716
October 16, 2025	2	1.94	1.94	2.04	1.9	28,299
October 15, 2025	2.05	1.97	1.97	2.07	1.97	17,492
October 14, 2025	1.94	2.03	2.03	2.03	1.92	22,538
October 13, 2025	1.95	1.95	1.95	1.95	1.87	20,187
October 10, 2025	2.16	1.87	1.87	2.16	1.83	71,796
October 09, 2025	2.08	2.12	2.12	2.12	2.08	40,387
October 08, 2025	2.05	2.09	2.09	2.1	2.04	17,168
October 07, 2025	2.07	2.03	2.03	2.1	2.01	26,604
October 06, 2025	2.08	2.07	2.07	2.15	2.05	58,447
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

Digital Ally, Inc. (DGLY) NASDAQ