Allot Ltd. (ALLT)
NASDAQ: ALLT · Real-Time Price · USD
5.57
-0.15 (-2.54%)
Apr 1, 2025, 3:47 PM EDT - Market open
Allot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.73 | 5.77 | 5.37 | 5.54 | - | -2.98% | 299,234 |
| 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 |
| Mar 19, 2025 | 5.69 | 6.06 | 5.69 | 5.95 | 5.95 | 5.31% | 404,428 |
| Mar 18, 2025 | 5.77 | 5.77 | 5.46 | 5.65 | 5.65 | -3.09% | 442,423 |
| Mar 17, 2025 | 5.59 | 5.91 | 5.57 | 5.83 | 5.83 | 4.86% | 594,324 |
| Mar 14, 2025 | 5.50 | 5.62 | 5.33 | 5.56 | 5.56 | 3.15% | 338,817 |
| Mar 13, 2025 | 5.30 | 5.62 | 5.29 | 5.39 | 5.39 | 2.47% | 805,971 |
| Mar 12, 2025 | 5.23 | 5.37 | 5.17 | 5.26 | 5.26 | 2.53% | 385,400 |
| Mar 11, 2025 | 5.01 | 5.22 | 4.99 | 5.13 | 5.13 | 0.79% | 337,931 |
| Mar 10, 2025 | 5.19 | 5.19 | 4.82 | 5.09 | 5.09 | -5.57% | 730,085 |
| Mar 7, 2025 | 5.46 | 5.58 | 5.05 | 5.39 | 5.39 | -2.00% | 627,491 |
| Mar 6, 2025 | 5.66 | 5.77 | 5.43 | 5.50 | 5.50 | -5.66% | 718,039 |
| Mar 5, 2025 | 5.63 | 5.87 | 5.49 | 5.83 | 5.83 | 2.64% | 570,158 |
| Mar 4, 2025 | 5.61 | 5.80 | 5.40 | 5.68 | 5.68 | -1.22% | 729,396 |
| Mar 3, 2025 | 6.00 | 6.22 | 5.72 | 5.75 | 5.75 | -2.87% | 798,045 |
| Feb 28, 2025 | 5.66 | 6.13 | 5.60 | 5.92 | 5.92 | 1.37% | 896,450 |
| Feb 27, 2025 | 6.03 | 6.31 | 5.82 | 5.84 | 5.84 | -7.59% | 898,823 |
| Feb 26, 2025 | 7.70 | 7.72 | 6.13 | 6.32 | 6.32 | -18.24% | 1,698,019 |
| Feb 25, 2025 | 6.71 | 7.86 | 6.69 | 7.73 | 7.73 | 16.94% | 1,773,204 |
| Feb 24, 2025 | 6.71 | 6.86 | 6.37 | 6.61 | 6.61 | -2.36% | 1,226,914 |
| Feb 21, 2025 | 7.25 | 7.28 | 6.74 | 6.77 | 6.77 | -5.18% | 796,052 |
| Feb 20, 2025 | 7.29 | 7.43 | 7.06 | 7.14 | 7.14 | -2.86% | 478,546 |
| Feb 19, 2025 | 7.41 | 7.55 | 7.24 | 7.35 | 7.35 | -0.94% | 609,357 |
| Feb 18, 2025 | 7.50 | 7.75 | 7.38 | 7.42 | 7.42 | -0.40% | 642,416 |
| Feb 14, 2025 | 7.39 | 7.64 | 7.30 | 7.45 | 7.45 | 0.13% | 576,254 |
| Feb 13, 2025 | 7.49 | 7.82 | 7.07 | 7.44 | 7.44 | -4.12% | 1,355,631 |
| Feb 12, 2025 | 7.48 | 7.89 | 7.30 | 7.76 | 7.76 | -3.72% | 1,059,982 |
| Feb 11, 2025 | 8.80 | 8.86 | 7.98 | 8.06 | 8.06 | -9.54% | 1,283,722 |
| Feb 10, 2025 | 8.90 | 9.19 | 8.56 | 8.91 | 8.91 | -2.62% | 1,101,549 |
| Feb 7, 2025 | 9.38 | 9.44 | 8.91 | 9.15 | 9.15 | -1.19% | 682,933 |
| Feb 6, 2025 | 8.94 | 9.34 | 8.79 | 9.26 | 9.26 | 4.16% | 937,039 |
| Feb 5, 2025 | 8.95 | 9.00 | 8.65 | 8.89 | 8.89 | -0.11% | 738,561 |
| Feb 4, 2025 | 8.60 | 8.93 | 8.40 | 8.90 | 8.90 | 4.71% | 843,306 |
| Feb 3, 2025 | 8.00 | 8.75 | 7.50 | 8.50 | 8.50 | 1.92% | 1,080,634 |
| Jan 31, 2025 | 8.44 | 8.78 | 8.16 | 8.34 | 8.34 | -0.36% | 616,040 |
| Jan 30, 2025 | 8.61 | 8.69 | 8.25 | 8.37 | 8.37 | -1.47% | 549,961 |
| Jan 29, 2025 | 8.60 | 8.74 | 8.29 | 8.50 | 8.50 | -0.99% | 689,313 |
| Jan 28, 2025 | 7.94 | 8.60 | 7.67 | 8.58 | 8.58 | 7.79% | 697,708 |
| Jan 27, 2025 | 7.95 | 8.12 | 7.52 | 7.96 | 7.96 | -4.27% | 1,076,444 |
| Jan 24, 2025 | 8.34 | 8.34 | 7.90 | 8.32 | 8.32 | 0.30% | 682,319 |
| Jan 23, 2025 | 8.29 | 8.50 | 7.93 | 8.29 | 8.29 | -0.48% | 892,352 |
| Jan 22, 2025 | 7.92 | 8.71 | 7.92 | 8.33 | 8.33 | 6.73% | 1,255,024 |
| Jan 21, 2025 | 7.60 | 7.87 | 7.36 | 7.81 | 7.81 | 3.65% | 848,726 |