Digital Ally Inc (DGLY) Historical Stock Data
1.38 ↑0.04 (2.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGLY is down -0.03% a day on average. There have been 14 days where Digital Ally Inc closed green and 16 days where DGLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.39 | 1.38 | ↓$0.01 (-0.68%) | 1.34 | 1.39 | 112.23K |
| 2025-12-04 | 1.36 | 1.34 | ↓$0.02 (-1.28%) | 1.33 | 1.41 | 105.45K |
| 2025-12-03 | 1.20 | 1.31 | ↑$0.11 (9.17%) | 1.19 | 1.38 | 96.40K |
| 2025-12-02 | 1.20 | 1.21 | ↑$0.01 (0.64%) | 1.18 | 1.22 | 51.89K |
| 2025-12-01 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.16 | 1.24 | 112.59K |
| 2025-11-28 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.21 | 1.31 | 124.12K |
| 2025-11-26 | 1.36 | 1.31 | ↓$0.05 (-3.68%) | 1.20 | 1.41 | 1.10M |
| 2025-11-25 | 1.41 | 1.70 | ↑$0.29 (20.57%) | 1.36 | 1.73 | 12.62M |
| 2025-11-24 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.20 | 1.47 | 401.64K |
| 2025-11-21 | 1.18 | 1.24 | ↑$0.06 (5.08%) | 1.08 | 1.25 | 61.03K |
| 2025-11-20 | 1.29 | 1.15 | ↓$0.14 (-10.86%) | 1.20 | 1.29 | 35.59K |
| 2025-11-19 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.26 | 1.34 | 45.10K |
| 2025-11-18 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.20 | 1.29 | 46.61K |
| 2025-11-17 | 1.34 | 1.26 | ↓$0.08 (-5.97%) | 1.22 | 1.38 | 76.92K |
| 2025-11-12 | 1.50 | 1.52 | ↑$0.02 (1.26%) | 1.43 | 1.54 | 110.29K |
| 2025-11-07 | 1.62 | 1.61 | ↓$0.00 (-0.31%) | 1.58 | 1.64 | 8.96K |
| 2025-11-06 | 1.71 | 1.64 | ↓$0.07 (-4.09%) | 1.58 | 1.71 | 36.85K |
| 2025-11-05 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.70 | 1.74 | 10.51K |
| 2025-11-04 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.70 | 1.73 | 11.82K |
| 2025-11-03 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.70 | 1.78 | 16.48K |
| 2025-10-31 | 1.77 | 1.77 | ↑$0.00 (0.00%) | 1.75 | 1.78 | 9.76K |
| 2025-10-30 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.76 | 1.81 | 16.78K |
| 2025-10-29 | 1.85 | 1.80 | ↓$0.05 (-2.59%) | 1.78 | 1.86 | 27.45K |
| 2025-10-28 | 1.85 | 1.82 | ↓$0.03 (-1.62%) | 1.76 | 1.85 | 34.77K |
| 2025-10-27 | 1.81 | 1.85 | ↑$0.04 (2.21%) | 1.81 | 1.85 | 12.10K |
| 2025-10-24 | 1.87 | 1.85 | ↓$0.02 (-0.93%) | 1.83 | 1.87 | 14.58K |
| 2025-10-23 | 1.82 | 1.84 | ↑$0.02 (1.21%) | 1.82 | 1.86 | 10.71K |
| 2025-10-22 | 1.88 | 1.82 | ↓$0.06 (-3.19%) | 1.76 | 1.88 | 27.24K |
| 2025-10-21 | 1.87 | 1.88 | ↑$0.01 (0.53%) | 1.85 | 1.89 | 14.41K |
| 2025-10-20 | 1.84 | 1.87 | ↑$0.02 (1.36%) | 1.83 | 1.87 | 17.91K |
Create an account or log in to view more rows.
$DGLY it's true....
$DGLY no pain no gain
$DGLY wow! I sold too early
$DGLY This is just getting warmed up.
$DGLY Moon soon
$DGLY has just been halted from trading.
$DGLY good place to average up
$DGLY has just been halted from trading.
$DGLY let’s ride
$DGLY make it rain
let’s see some green