Allot Ltd. (ALLT)
NASDAQ: ALLT · Real-Time Price · USD
8.47
+0.07 (0.83%)
At close: Sep 5, 2025, 4:00 PM
8.49
+0.02 (0.22%)
After-hours: Sep 5, 2025, 7:58 PM EDT
Allot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.55 | 8.56 | 8.33 | 8.47 | 8.47 | 0.83% | 316,970 |
| Sep 4, 2025 | 8.40 | 8.56 | 8.28 | 8.40 | 8.40 | -0.47% | 525,909 |
| Sep 3, 2025 | 7.99 | 8.75 | 7.98 | 8.44 | 8.44 | 4.71% | 1,719,647 |
| Sep 2, 2025 | 7.62 | 8.15 | 7.52 | 8.06 | 8.06 | 2.54% | 577,229 |
| Aug 29, 2025 | 7.96 | 7.96 | 7.69 | 7.86 | 7.86 | -1.38% | 280,283 |
| Aug 28, 2025 | 7.81 | 8.10 | 7.81 | 7.97 | 7.97 | 2.97% | 398,215 |
| Aug 27, 2025 | 7.88 | 7.94 | 7.71 | 7.74 | 7.74 | -1.90% | 227,192 |
| Aug 26, 2025 | 8.27 | 8.31 | 7.86 | 7.89 | 7.89 | -4.48% | 450,585 |
| Aug 25, 2025 | 7.80 | 8.42 | 7.63 | 8.26 | 8.26 | 6.03% | 982,637 |
| Aug 22, 2025 | 7.46 | 7.84 | 7.42 | 7.79 | 7.79 | 4.99% | 623,072 |
| Aug 21, 2025 | 7.50 | 7.57 | 7.23 | 7.42 | 7.42 | 2.20% | 686,437 |
| Aug 20, 2025 | 7.21 | 7.30 | 7.05 | 7.26 | 7.26 | -0.27% | 335,568 |
| Aug 19, 2025 | 7.40 | 7.44 | 7.13 | 7.28 | 7.28 | -2.41% | 396,411 |
| Aug 18, 2025 | 7.13 | 7.54 | 7.06 | 7.46 | 7.46 | 3.61% | 501,768 |
| Aug 15, 2025 | 7.15 | 7.62 | 7.15 | 7.20 | 7.20 | -0.41% | 518,912 |
| Aug 14, 2025 | 8.10 | 8.10 | 7.09 | 7.23 | 7.23 | -9.06% | 2,234,473 |
| Aug 13, 2025 | 7.72 | 7.97 | 7.49 | 7.95 | 7.95 | 4.06% | 685,181 |
| Aug 12, 2025 | 7.46 | 7.81 | 7.46 | 7.64 | 7.64 | 2.41% | 472,982 |
| Aug 11, 2025 | 7.45 | 7.76 | 7.42 | 7.46 | 7.46 | 0.27% | 443,541 |
| Aug 8, 2025 | 7.55 | 7.56 | 7.38 | 7.44 | 7.44 | -0.80% | 275,426 |
| Aug 7, 2025 | 7.66 | 7.74 | 7.39 | 7.50 | 7.50 | -2.09% | 286,769 |
| Aug 6, 2025 | 7.48 | 7.73 | 7.43 | 7.66 | 7.66 | 0.79% | 231,840 |
| Aug 5, 2025 | 7.58 | 7.70 | 7.38 | 7.60 | 7.60 | -0.26% | 403,856 |
| Aug 4, 2025 | 7.41 | 7.67 | 7.36 | 7.62 | 7.62 | 4.24% | 269,813 |
| Aug 1, 2025 | 7.50 | 7.53 | 7.20 | 7.31 | 7.31 | -5.56% | 485,328 |
| Jul 31, 2025 | 7.76 | 7.96 | 7.68 | 7.74 | 7.74 | 0.26% | 359,222 |
| Jul 30, 2025 | 7.75 | 7.86 | 7.58 | 7.72 | 7.72 | -1.15% | 414,389 |
| Jul 29, 2025 | 8.05 | 8.10 | 7.65 | 7.81 | 7.81 | -2.38% | 354,949 |
| Jul 28, 2025 | 7.94 | 8.06 | 7.77 | 8.00 | 8.00 | 2.30% | 375,659 |
| Jul 25, 2025 | 8.02 | 8.02 | 7.78 | 7.82 | 7.82 | -1.76% | 330,997 |
| Jul 24, 2025 | 7.98 | 8.04 | 7.78 | 7.96 | 7.96 | -0.50% | 416,711 |
| Jul 23, 2025 | 7.88 | 8.03 | 7.77 | 8.00 | 8.00 | 2.04% | 493,865 |
| Jul 22, 2025 | 7.78 | 7.90 | 7.60 | 7.84 | 7.84 | 0.26% | 443,321 |
| Jul 21, 2025 | 8.02 | 8.25 | 7.80 | 7.82 | 7.82 | -2.74% | 843,676 |
| Jul 18, 2025 | 8.15 | 8.32 | 7.96 | 8.04 | 8.04 | -1.71% | 696,228 |
| Jul 17, 2025 | 8.70 | 8.73 | 8.13 | 8.18 | 8.18 | -5.54% | 796,613 |
| Jul 16, 2025 | 8.65 | 8.85 | 8.25 | 8.66 | 8.66 | 0.46% | 1,042,727 |
| Jul 15, 2025 | 9.21 | 9.23 | 8.51 | 8.62 | 8.62 | -6.10% | 1,152,159 |
| Jul 14, 2025 | 9.51 | 9.52 | 9.01 | 9.18 | 9.18 | -5.85% | 1,535,905 |
| Jul 11, 2025 | 10.24 | 10.44 | 9.69 | 9.75 | 9.75 | -5.89% | 932,565 |
| Jul 10, 2025 | 10.36 | 10.77 | 10.23 | 10.36 | 10.36 | 1.07% | 1,011,448 |
| Jul 9, 2025 | 9.34 | 10.47 | 9.34 | 10.25 | 10.25 | 13.89% | 1,536,621 |
| Jul 8, 2025 | 9.37 | 9.45 | 8.91 | 9.00 | 9.00 | -2.28% | 594,207 |
| Jul 7, 2025 | 9.12 | 9.48 | 8.87 | 9.21 | 9.21 | 7.97% | 2,239,907 |
| Jul 3, 2025 | 8.60 | 8.67 | 8.44 | 8.53 | 8.53 | 0.12% | 424,162 |
| Jul 2, 2025 | 8.41 | 8.57 | 8.35 | 8.52 | 8.52 | 1.67% | 466,769 |
| Jul 1, 2025 | 8.54 | 8.62 | 8.20 | 8.38 | 8.38 | -1.99% | 379,827 |
| Jun 30, 2025 | 8.20 | 8.61 | 8.15 | 8.55 | 8.55 | 7.01% | 1,069,203 |
| Jun 27, 2025 | 7.96 | 8.02 | 7.75 | 7.99 | 7.99 | -0.25% | 921,911 |
| Jun 26, 2025 | 8.10 | 8.29 | 7.68 | 8.01 | 8.01 | - | 1,699,968 |