Allot Ltd. (ALLT)
NASDAQ: ALLT · Real-Time Price · USD
8.62
+0.17 (2.01%)
May 30, 2025, 4:00 PM - Market closed
Allot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.37 | 8.65 | 8.22 | 8.62 | 8.62 | 2.01% | 370,647 |
| May 29, 2025 | 8.40 | 8.56 | 8.12 | 8.45 | 8.45 | 2.42% | 414,255 |
| May 28, 2025 | 8.21 | 8.29 | 8.02 | 8.25 | 8.25 | 0.49% | 239,057 |
| May 27, 2025 | 8.12 | 8.32 | 8.08 | 8.21 | 8.21 | 3.14% | 335,370 |
| May 23, 2025 | 7.60 | 8.04 | 7.55 | 7.96 | 7.96 | 0.89% | 274,930 |
| May 22, 2025 | 7.59 | 7.98 | 7.53 | 7.89 | 7.89 | 3.68% | 304,110 |
| May 21, 2025 | 7.81 | 7.99 | 7.54 | 7.61 | 7.61 | -4.28% | 487,789 |
| May 20, 2025 | 8.10 | 8.15 | 7.85 | 7.95 | 7.95 | -2.57% | 338,608 |
| May 19, 2025 | 8.00 | 8.30 | 7.84 | 8.16 | 8.16 | -1.21% | 415,426 |
| May 16, 2025 | 8.02 | 8.46 | 7.92 | 8.26 | 8.26 | 2.48% | 523,418 |
| May 15, 2025 | 8.12 | 8.22 | 7.91 | 8.06 | 8.06 | -2.89% | 504,745 |
| May 14, 2025 | 8.20 | 8.58 | 7.70 | 8.30 | 8.30 | -2.12% | 923,078 |
| May 13, 2025 | 7.79 | 8.70 | 7.68 | 8.48 | 8.48 | 7.75% | 994,578 |
| May 12, 2025 | 6.73 | 8.13 | 6.70 | 7.87 | 7.87 | 24.13% | 1,580,486 |
| May 9, 2025 | 6.20 | 6.42 | 6.17 | 6.34 | 6.34 | 2.59% | 392,032 |
| May 8, 2025 | 5.84 | 6.27 | 5.78 | 6.18 | 6.18 | 8.14% | 246,218 |
| May 7, 2025 | 6.09 | 6.09 | 5.67 | 5.72 | 5.72 | -4.67% | 210,460 |
| May 6, 2025 | 5.78 | 6.08 | 5.61 | 6.00 | 6.00 | 1.96% | 212,827 |
| May 5, 2025 | 5.81 | 6.07 | 5.73 | 5.88 | 5.88 | -0.34% | 185,543 |
| May 2, 2025 | 5.88 | 6.03 | 5.88 | 5.90 | 5.90 | 0.68% | 131,267 |
| May 1, 2025 | 5.87 | 6.00 | 5.77 | 5.86 | 5.86 | -1.51% | 153,736 |
| Apr 30, 2025 | 5.81 | 5.96 | 5.61 | 5.95 | 5.95 | -0.50% | 137,951 |
| Apr 29, 2025 | 5.79 | 6.00 | 5.78 | 5.98 | 5.98 | 2.57% | 157,625 |
| Apr 28, 2025 | 6.02 | 6.04 | 5.67 | 5.83 | 5.83 | -3.00% | 310,230 |
| Apr 25, 2025 | 6.20 | 6.20 | 5.98 | 6.01 | 6.01 | -3.06% | 199,669 |
| Apr 24, 2025 | 6.05 | 6.32 | 6.05 | 6.20 | 6.20 | 2.48% | 190,617 |
| Apr 23, 2025 | 5.90 | 6.14 | 5.88 | 6.05 | 6.05 | 6.14% | 320,481 |
| Apr 22, 2025 | 5.43 | 5.72 | 5.43 | 5.70 | 5.70 | 5.95% | 212,177 |
| Apr 21, 2025 | 5.62 | 5.62 | 5.23 | 5.38 | 5.38 | -6.11% | 222,309 |
| Apr 17, 2025 | 5.72 | 5.81 | 5.56 | 5.73 | 5.73 | 2.87% | 236,655 |
| Apr 16, 2025 | 5.83 | 5.90 | 5.49 | 5.57 | 5.57 | -6.23% | 191,197 |
| Apr 15, 2025 | 5.78 | 5.94 | 5.66 | 5.94 | 5.94 | 2.06% | 292,396 |
| Apr 14, 2025 | 5.47 | 5.84 | 5.36 | 5.82 | 5.82 | 8.99% | 410,877 |
| Apr 11, 2025 | 5.51 | 5.56 | 5.25 | 5.34 | 5.34 | -3.44% | 233,519 |
| Apr 10, 2025 | 5.24 | 5.60 | 5.11 | 5.53 | 5.53 | 2.79% | 501,386 |
| Apr 9, 2025 | 4.76 | 5.50 | 4.71 | 5.38 | 5.38 | 13.50% | 450,854 |
| Apr 8, 2025 | 4.96 | 5.16 | 4.70 | 4.74 | 4.74 | 0.64% | 421,350 |
| Apr 7, 2025 | 4.60 | 4.95 | 4.37 | 4.71 | 4.71 | -2.89% | 521,562 |
| Apr 4, 2025 | 4.89 | 5.01 | 4.62 | 4.85 | 4.85 | -5.09% | 521,721 |
| Apr 3, 2025 | 5.39 | 5.45 | 5.08 | 5.11 | 5.11 | -11.13% | 378,596 |
| Apr 2, 2025 | 5.46 | 5.84 | 5.43 | 5.75 | 5.75 | 3.98% | 214,586 |
| Apr 1, 2025 | 5.73 | 5.77 | 5.37 | 5.53 | 5.53 | -3.15% | 365,819 |
| Mar 31, 2025 | 5.57 | 5.77 | 5.37 | 5.71 | 5.71 | -2.39% | 441,926 |
| Mar 28, 2025 | 6.00 | 6.04 | 5.72 | 5.85 | 5.85 | -3.31% | 518,007 |
| Mar 27, 2025 | 6.21 | 6.28 | 5.45 | 6.05 | 6.05 | -3.04% | 519,194 |
| Mar 26, 2025 | 6.69 | 6.72 | 6.15 | 6.24 | 6.24 | -7.69% | 579,124 |
| Mar 25, 2025 | 6.96 | 7.00 | 6.63 | 6.76 | 6.76 | -1.02% | 760,238 |
| Mar 24, 2025 | 6.71 | 6.89 | 6.56 | 6.83 | 6.83 | 8.24% | 821,115 |
| Mar 21, 2025 | 6.51 | 6.59 | 6.18 | 6.31 | 6.31 | 0.16% | 635,295 |
| Mar 20, 2025 | 5.92 | 6.45 | 5.88 | 6.30 | 6.30 | 5.88% | 781,208 |