Digital Ally Inc. (DGLY)
NASDAQ: DGLY
· Real-Time Price · USD
2.03
-0.07 (-3.33%)
At close: Sep 26, 2025, 3:59 PM
2.14
5.42%
After-hours: Sep 26, 2025, 07:57 PM EDT
DGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.07 | 2.07 | 1.99 | 2.04 | 2.04 | -2.86% | 24,508 |
| Sep 25, 2025 | 2.15 | 2.20 | 2.10 | 2.10 | 2.10 | -5.83% | 42,721 |
| Sep 24, 2025 | 2.24 | 2.26 | 2.14 | 2.23 | 2.23 | 0.90% | 84,317 |
| Sep 23, 2025 | 2.07 | 2.27 | 2.06 | 2.21 | 2.21 | 6.25% | 169,414 |
| Sep 22, 2025 | 1.90 | 2.11 | 1.89 | 2.08 | 2.08 | 9.47% | 71,800 |
| Sep 19, 2025 | 1.97 | 2.03 | 1.90 | 1.90 | 1.90 | -5.47% | 47,700 |
| Sep 18, 2025 | 1.96 | 2.05 | 1.94 | 2.01 | 2.01 | 3.08% | 68,321 |
| Sep 17, 2025 | 1.97 | 2.03 | 1.94 | 1.95 | 1.95 | -4.88% | 83,407 |
| Sep 16, 2025 | 1.89 | 2.06 | 1.89 | 2.05 | 2.05 | 8.47% | 133,009 |
| Sep 15, 2025 | 1.85 | 1.94 | 1.80 | 1.89 | 1.89 | 5.00% | 170,800 |
| Sep 12, 2025 | 1.90 | 1.93 | 1.77 | 1.80 | 1.80 | -5.26% | 165,817 |
| Sep 11, 2025 | 2.05 | 2.12 | 1.81 | 1.90 | 1.90 | -5.94% | 630,300 |
| Sep 10, 2025 | 1.81 | 2.46 | 1.81 | 2.02 | 2.02 | 11.60% | 1,783,700 |
| Sep 9, 2025 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -1.09% | 41,265 |
| Sep 8, 2025 | 1.77 | 1.89 | 1.73 | 1.83 | 1.83 | 3.39% | 80,300 |
| Sep 5, 2025 | 1.73 | 1.77 | 1.70 | 1.77 | 1.77 | 2.91% | 34,478 |
| Sep 4, 2025 | 1.75 | 1.75 | 1.67 | 1.72 | 1.72 | -2.82% | 114,740 |
| Sep 3, 2025 | 1.76 | 1.78 | 1.68 | 1.77 | 1.77 | 1.14% | 100,920 |
| Sep 2, 2025 | 1.82 | 1.83 | 1.68 | 1.75 | 1.75 | -3.31% | 61,928 |
| Aug 29, 2025 | 1.91 | 1.91 | 1.80 | 1.81 | 1.81 | -5.24% | 74,300 |