Digital Ally, Inc. (DGLY)
NASDAQ: DGLY · Real-Time Price · USD
1.380
+0.040 (2.99%)
At close: Dec 5, 2025, 4:00 PM EST
1.510
+0.130 (9.42%)
After-hours: Dec 5, 2025, 7:59 PM EST
Digital Ally Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | 2.99% | 90,922 |
| Dec 4, 2025 | 1.35 | 1.41 | 1.33 | 1.34 | 1.34 | 2.29% | 105,977 |
| Dec 3, 2025 | 1.20 | 1.38 | 1.19 | 1.31 | 1.31 | 8.26% | 92,975 |
| Dec 2, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 67,029 |
| Dec 1, 2025 | 1.21 | 1.24 | 1.16 | 1.18 | 1.18 | -4.07% | 112,667 |
| Nov 28, 2025 | 1.26 | 1.31 | 1.21 | 1.23 | 1.23 | -6.11% | 116,166 |
| Nov 26, 2025 | 1.36 | 1.41 | 1.20 | 1.31 | 1.31 | -21.08% | 1,103,351 |
| Nov 25, 2025 | 1.41 | 1.73 | 1.36 | 1.66 | 1.66 | 23.88% | 13,172,215 |
| Nov 24, 2025 | 1.30 | 1.47 | 1.20 | 1.34 | 1.34 | 8.06% | 404,391 |
| Nov 21, 2025 | 1.24 | 1.25 | 1.08 | 1.24 | 1.24 | 4.64% | 61,449 |
| Nov 20, 2025 | 1.29 | 1.29 | 1.18 | 1.19 | 1.19 | -6.32% | 36,106 |
| Nov 19, 2025 | 1.26 | 1.34 | 1.25 | 1.27 | 1.27 | 1.20% | 46,254 |
| Nov 18, 2025 | 1.26 | 1.29 | 1.20 | 1.25 | 1.25 | -0.79% | 48,724 |
| Nov 17, 2025 | 1.34 | 1.38 | 1.22 | 1.26 | 1.26 | -8.70% | 148,422 |
| Nov 14, 2025 | 1.39 | 1.44 | 1.32 | 1.38 | 1.38 | -4.17% | 28,809 |
| Nov 13, 2025 | 1.52 | 1.52 | 1.42 | 1.44 | 1.44 | -4.64% | 70,194 |
| Nov 12, 2025 | 1.54 | 1.55 | 1.43 | 1.51 | 1.51 | -2.58% | 112,804 |
| Nov 11, 2025 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -1.40% | 34,478 |
| Nov 10, 2025 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -2.36% | 33,287 |
| Nov 7, 2025 | 1.57 | 1.64 | 1.56 | 1.61 | 1.61 | -1.83% | 19,022 |
| Nov 6, 2025 | 1.71 | 1.71 | 1.57 | 1.64 | 1.64 | -3.53% | 50,953 |
| Nov 5, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | - | 14,798 |
| Nov 4, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 18,323 |
| Nov 3, 2025 | 1.77 | 1.78 | 1.70 | 1.71 | 1.71 | -3.39% | 22,864 |
| Oct 31, 2025 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | -0.56% | 18,531 |
| Oct 30, 2025 | 1.77 | 1.81 | 1.76 | 1.78 | 1.78 | -1.22% | 19,363 |
| Oct 29, 2025 | 1.85 | 1.88 | 1.78 | 1.80 | 1.80 | -0.99% | 28,598 |
| Oct 28, 2025 | 1.85 | 1.85 | 1.76 | 1.82 | 1.82 | -1.62% | 34,875 |
| Oct 27, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | - | 12,327 |
| Oct 24, 2025 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | 0.43% | 14,844 |
| Oct 23, 2025 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | 1.21% | 10,517 |
| Oct 22, 2025 | 1.88 | 1.88 | 1.76 | 1.82 | 1.82 | -3.19% | 27,946 |
| Oct 21, 2025 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 0.80% | 16,095 |
| Oct 20, 2025 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 1.91% | 18,412 |
| Oct 17, 2025 | 1.94 | 1.94 | 1.82 | 1.83 | 1.83 | -5.67% | 19,716 |
| Oct 16, 2025 | 2.00 | 2.04 | 1.90 | 1.94 | 1.94 | -1.52% | 28,299 |
| Oct 15, 2025 | 2.05 | 2.07 | 1.97 | 1.97 | 1.97 | -2.96% | 17,492 |
| Oct 14, 2025 | 1.94 | 2.03 | 1.92 | 2.03 | 2.03 | 4.37% | 22,538 |
| Oct 13, 2025 | 1.95 | 1.95 | 1.87 | 1.95 | 1.95 | 4.01% | 20,187 |
| Oct 10, 2025 | 2.16 | 2.16 | 1.83 | 1.87 | 1.87 | -11.79% | 71,796 |
| Oct 9, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 1.44% | 40,387 |
| Oct 8, 2025 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 2.96% | 17,168 |
| Oct 7, 2025 | 2.07 | 2.10 | 2.01 | 2.03 | 2.03 | -1.93% | 26,604 |
| Oct 6, 2025 | 2.08 | 2.15 | 2.05 | 2.07 | 2.07 | 1.97% | 58,447 |
| Oct 3, 2025 | 2.04 | 2.04 | 1.99 | 2.03 | 2.03 | -0.49% | 24,281 |
| Oct 2, 2025 | 1.98 | 2.05 | 1.98 | 2.04 | 2.04 | 3.03% | 21,491 |
| Oct 1, 2025 | 1.98 | 2.00 | 1.90 | 1.98 | 1.98 | 2.59% | 43,144 |
| Sep 30, 2025 | 1.99 | 2.02 | 1.86 | 1.93 | 1.93 | - | 49,332 |
| Sep 29, 2025 | 2.00 | 2.00 | 1.85 | 1.93 | 1.93 | -5.39% | 96,188 |
| Sep 26, 2025 | 2.07 | 2.07 | 1.99 | 2.04 | 2.04 | -2.86% | 25,662 |