Allot Ltd. (ALLT)
NASDAQ: ALLT · Real-Time Price · USD
7.99
-0.02 (-0.25%)
At close: Jun 27, 2025, 4:00 PM
7.98
-0.01 (-0.13%)
After-hours: Jun 27, 2025, 7:48 PM EDT
Allot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 8.13 | 8.18 | 7.92 | 8.01 | 8.01 | -16.65% | 4,775,897 |
| Jun 24, 2025 | 9.73 | 9.92 | 9.50 | 9.61 | 9.61 | 2.67% | 564,266 |
| Jun 23, 2025 | 9.12 | 9.61 | 8.84 | 9.36 | 9.36 | 3.77% | 661,500 |
| Jun 20, 2025 | 8.82 | 9.43 | 8.78 | 9.02 | 9.02 | 3.20% | 1,118,565 |
| Jun 18, 2025 | 8.66 | 8.95 | 8.65 | 8.74 | 8.74 | 1.27% | 299,490 |
| Jun 17, 2025 | 8.64 | 9.08 | 8.62 | 8.63 | 8.63 | -0.23% | 383,386 |
| Jun 16, 2025 | 8.33 | 8.79 | 8.33 | 8.65 | 8.65 | 6.27% | 316,147 |
| Jun 13, 2025 | 7.92 | 8.42 | 7.86 | 8.14 | 8.14 | -0.61% | 416,007 |
| Jun 12, 2025 | 8.36 | 8.47 | 8.16 | 8.19 | 8.19 | -3.53% | 376,172 |
| Jun 11, 2025 | 8.75 | 8.84 | 8.48 | 8.49 | 8.49 | -2.41% | 251,813 |
| Jun 10, 2025 | 8.95 | 8.97 | 8.65 | 8.70 | 8.70 | -2.79% | 225,394 |
| Jun 9, 2025 | 9.00 | 9.02 | 8.77 | 8.95 | 8.95 | 0.11% | 261,657 |
| Jun 6, 2025 | 8.86 | 9.05 | 8.73 | 8.94 | 8.94 | 2.41% | 323,255 |
| Jun 5, 2025 | 8.90 | 9.06 | 8.65 | 8.73 | 8.73 | -2.24% | 306,897 |
| Jun 4, 2025 | 8.67 | 9.04 | 8.64 | 8.93 | 8.93 | 2.88% | 390,734 |
| Jun 3, 2025 | 8.75 | 8.87 | 8.60 | 8.68 | 8.68 | 0.12% | 303,312 |
| Jun 2, 2025 | 8.70 | 8.77 | 8.28 | 8.67 | 8.67 | 0.58% | 266,930 |
| 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 |