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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	2.22	2.25	2.25	2.3	2.22	54,965
July 09, 2025	2.28	2.28	2.28	2.32	2.22	56,017
July 08, 2025	2.23	2.27	2.27	2.28	2.2	58,100
July 07, 2025	2.31	2.24	2.24	2.35	2.17	92,905
July 03, 2025	2.29	2.3	2.3	2.34	2.27	24,500
July 02, 2025	2.32	2.29	2.29	2.34	2.26	66,872
July 01, 2025	2.38	2.34	2.34	2.44	2.26	81,334
June 30, 2025	2.25	2.38	2.38	2.48	2.25	155,496
June 27, 2025	2.24	2.23	2.23	2.32	2.16	128,622
June 26, 2025	2.28	2.28	2.28	2.32	2.17	135,908
June 25, 2025	2.26	2.32	2.32	2.33	2.23	86,938
June 24, 2025	2.38	2.27	2.27	2.43	2.21	188,312
June 23, 2025	2.38	2.4	2.4	2.48	2.32	143,200
June 20, 2025	2.59	2.41	2.41	2.59	2.35	88,233
June 18, 2025	2.35	2.5	2.5	2.55	2.35	161,200
June 17, 2025	2.44	2.38	2.38	2.51	2.33	175,500
June 16, 2025	2.58	2.47	2.47	2.73	2.43	191,041
June 13, 2025	2.75	2.56	2.56	2.78	2.54	213,326
June 12, 2025	2.84	2.85	2.85	2.91	2.65	189,629
June 11, 2025	3.08	2.94	2.94	3.15	2.81	403,605
June 10, 2025	3.04	3.23	3.23	3.55	2.97	1.29M
June 09, 2025	2.73	3.01	3.01	3.09	2.55	3.75M
June 06, 2025	2.26	2.47	2.47	2.56	2.21	255,110
June 05, 2025	2.42	2.26	2.26	2.48	2.26	271,059
June 04, 2025	2.52	2.46	2.46	2.57	2.31	343,840
June 03, 2025	2.41	2.56	2.56	2.73	2.23	446,911
June 02, 2025	2.52	2.4	2.4	2.52	2.25	383,941
May 30, 2025	2.6	2.5	2.5	2.78	2.41	509,620
May 29, 2025	3.17	2.52	2.52	3.28	2.35	1.26M
May 28, 2025	4.12	3.29	3.29	5.27	3.02	3.85M
May 27, 2025	2.74	4.15	4.15	4.2	2.74	8.19M
May 23, 2025	2	2.3	2.3	2.56	1.93	1.45M
May 22, 2025	3.19	2.55	2.55	3.19	2.5	412,223
May 21, 2025	3	3	3	3.2	2.69	2.65M

Digital Ally, Inc. (DGLY) NASDAQ