Allot Ltd. (ALLT)
NASDAQ: ALLT · Real-Time Price · USD
9.70
-0.03 (-0.31%)
Oct 30, 2025, 1:14 PM EDT - Market open
Allot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.99 | 10.09 | 9.67 | 9.73 | 9.73 | -2.21% | 184,985 |
| Oct 28, 2025 | 10.27 | 10.27 | 9.84 | 9.95 | 9.95 | -3.30% | 335,368 |
| Oct 27, 2025 | 10.46 | 10.69 | 10.19 | 10.29 | 10.29 | 1.68% | 346,914 |
| Oct 24, 2025 | 10.15 | 10.44 | 9.90 | 10.12 | 10.12 | 1.40% | 398,205 |
| Oct 23, 2025 | 9.69 | 10.16 | 9.65 | 9.98 | 9.98 | 5.83% | 311,229 |
| Oct 22, 2025 | 9.61 | 9.64 | 9.17 | 9.43 | 9.43 | -2.68% | 360,563 |
| Oct 21, 2025 | 9.75 | 9.87 | 9.60 | 9.69 | 9.69 | -1.32% | 201,725 |
| Oct 20, 2025 | 9.80 | 9.89 | 9.56 | 9.82 | 9.82 | 3.04% | 337,215 |
| Oct 17, 2025 | 9.36 | 9.58 | 9.25 | 9.53 | 9.53 | -0.73% | 274,987 |
| Oct 16, 2025 | 10.42 | 10.50 | 9.57 | 9.60 | 9.60 | -7.96% | 384,150 |
| Oct 15, 2025 | 10.49 | 10.71 | 10.23 | 10.43 | 10.43 | 1.66% | 367,095 |
| Oct 14, 2025 | 9.92 | 10.45 | 9.85 | 10.26 | 10.26 | 0.88% | 296,526 |
| Oct 13, 2025 | 10.13 | 10.21 | 9.61 | 10.17 | 10.17 | 3.14% | 472,579 |
| Oct 10, 2025 | 10.43 | 10.43 | 9.82 | 9.86 | 9.86 | -4.73% | 536,691 |
| Oct 9, 2025 | 11.00 | 11.00 | 10.12 | 10.35 | 10.35 | -5.57% | 663,916 |
| Oct 8, 2025 | 10.91 | 11.09 | 10.69 | 10.96 | 10.96 | 1.86% | 374,478 |
| Oct 7, 2025 | 11.26 | 11.26 | 10.56 | 10.76 | 10.76 | -4.01% | 423,657 |
| Oct 6, 2025 | 10.77 | 11.42 | 10.75 | 11.21 | 11.21 | 5.31% | 484,392 |
| Oct 3, 2025 | 11.26 | 11.41 | 10.59 | 10.65 | 10.65 | -2.96% | 560,059 |
| Oct 2, 2025 | 10.62 | 11.08 | 10.46 | 10.97 | 10.97 | 4.58% | 542,184 |
| Oct 1, 2025 | 10.52 | 10.54 | 10.21 | 10.49 | 10.49 | -0.85% | 414,129 |
| Sep 30, 2025 | 9.77 | 10.64 | 9.76 | 10.58 | 10.58 | 8.07% | 851,614 |
| Sep 29, 2025 | 10.05 | 10.23 | 9.75 | 9.79 | 9.79 | -1.51% | 340,425 |
| Sep 26, 2025 | 9.86 | 10.00 | 9.71 | 9.94 | 9.94 | 1.53% | 214,303 |
| Sep 25, 2025 | 9.74 | 9.89 | 9.55 | 9.79 | 9.79 | -0.91% | 297,006 |
| Sep 24, 2025 | 10.27 | 10.30 | 9.80 | 9.88 | 9.88 | -3.80% | 388,290 |
| Sep 23, 2025 | 10.24 | 10.65 | 10.10 | 10.27 | 10.27 | 0.98% | 411,180 |
| Sep 22, 2025 | 9.80 | 10.32 | 9.73 | 10.17 | 10.17 | 3.46% | 582,485 |
| Sep 19, 2025 | 9.90 | 9.93 | 9.61 | 9.83 | 9.83 | 0.82% | 510,626 |
| Sep 18, 2025 | 9.50 | 9.76 | 9.48 | 9.75 | 9.75 | 4.06% | 423,182 |
| Sep 17, 2025 | 9.30 | 9.49 | 9.15 | 9.37 | 9.37 | -0.43% | 400,436 |
| Sep 16, 2025 | 9.15 | 9.44 | 9.04 | 9.41 | 9.41 | 2.39% | 280,568 |
| Sep 15, 2025 | 9.08 | 9.31 | 8.94 | 9.19 | 9.19 | -0.86% | 463,106 |
| Sep 12, 2025 | 9.42 | 9.55 | 9.25 | 9.27 | 9.27 | -1.28% | 477,906 |
| Sep 11, 2025 | 8.63 | 9.58 | 8.58 | 9.39 | 9.39 | 8.81% | 1,212,250 |
| Sep 10, 2025 | 8.73 | 8.97 | 8.53 | 8.63 | 8.63 | -1.15% | 508,831 |
| Sep 9, 2025 | 8.66 | 8.82 | 8.56 | 8.73 | 8.73 | - | 492,260 |
| Sep 8, 2025 | 8.49 | 8.80 | 8.35 | 8.73 | 8.73 | 3.07% | 562,903 |
| 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 |