Allot Ltd. (ALLT)
NASDAQ: ALLT · Real-Time Price · USD
8.16
+0.22 (2.77%)
At close: May 29, 2026, 4:00 PM EDT
8.25
+0.09 (1.10%)
After-hours: May 29, 2026, 7:38 PM EDT
Allot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.00 | 8.18 | 7.89 | 8.16 | 8.16 | 2.77% | 363,831 |
| May 28, 2026 | 7.70 | 8.00 | 7.70 | 7.94 | 7.94 | 2.98% | 395,577 |
| May 27, 2026 | 7.64 | 7.80 | 7.52 | 7.71 | 7.71 | 0.26% | 378,087 |
| May 26, 2026 | 7.68 | 7.72 | 7.55 | 7.69 | 7.69 | -0.13% | 275,148 |
| May 22, 2026 | 7.39 | 7.81 | 7.37 | 7.70 | 7.70 | 4.05% | 418,364 |
| May 21, 2026 | 7.20 | 7.46 | 7.16 | 7.40 | 7.40 | 2.21% | 382,015 |
| May 20, 2026 | 7.37 | 7.37 | 7.11 | 7.24 | 7.24 | -3.21% | 426,003 |
| May 19, 2026 | 7.14 | 7.50 | 7.04 | 7.48 | 7.48 | 4.18% | 632,639 |
| May 18, 2026 | 7.20 | 7.34 | 6.92 | 7.18 | 7.18 | 0.70% | 657,767 |
| May 15, 2026 | 7.24 | 7.28 | 7.04 | 7.13 | 7.13 | -3.65% | 538,325 |
| May 14, 2026 | 7.40 | 7.59 | 7.31 | 7.40 | 7.40 | -1.07% | 1,230,577 |
| May 13, 2026 | 8.46 | 8.50 | 7.37 | 7.48 | 7.48 | -10.74% | 1,018,454 |
| May 12, 2026 | 8.22 | 8.62 | 8.08 | 8.38 | 8.38 | 6.62% | 1,040,857 |
| May 11, 2026 | 7.75 | 8.11 | 7.70 | 7.86 | 7.86 | 0.64% | 605,877 |
| May 8, 2026 | 7.70 | 7.83 | 7.64 | 7.81 | 7.81 | 2.09% | 304,468 |
| May 7, 2026 | 7.78 | 7.89 | 7.56 | 7.65 | 7.65 | -1.42% | 293,156 |
| May 6, 2026 | 7.89 | 7.89 | 7.61 | 7.76 | 7.76 | -1.15% | 379,638 |
| May 5, 2026 | 7.62 | 7.91 | 7.62 | 7.85 | 7.85 | 3.56% | 244,990 |
| May 4, 2026 | 7.63 | 7.78 | 7.49 | 7.58 | 7.58 | -0.52% | 218,303 |
| May 1, 2026 | 7.40 | 7.70 | 7.38 | 7.62 | 7.62 | 3.81% | 203,939 |
| Apr 30, 2026 | 7.19 | 7.39 | 7.15 | 7.34 | 7.34 | 1.52% | 190,702 |
| Apr 29, 2026 | 7.16 | 7.29 | 7.08 | 7.23 | 7.23 | 1.40% | 265,403 |
| Apr 28, 2026 | 7.42 | 7.50 | 7.11 | 7.13 | 7.13 | -4.55% | 194,079 |
| Apr 27, 2026 | 7.44 | 7.50 | 7.39 | 7.47 | 7.47 | 0.40% | 233,190 |
| Apr 24, 2026 | 7.22 | 7.45 | 7.07 | 7.44 | 7.44 | 4.35% | 389,739 |
| Apr 23, 2026 | 7.37 | 7.37 | 7.04 | 7.13 | 7.13 | -3.26% | 366,095 |
| Apr 22, 2026 | 7.34 | 7.44 | 7.18 | 7.37 | 7.37 | 2.36% | 360,336 |
| Apr 21, 2026 | 7.19 | 7.29 | 7.08 | 7.20 | 7.20 | 1.27% | 514,147 |
| Apr 20, 2026 | 7.11 | 7.28 | 7.07 | 7.11 | 7.11 | -1.93% | 436,925 |
| Apr 17, 2026 | 7.23 | 7.38 | 7.19 | 7.25 | 7.25 | 1.83% | 346,895 |
| Apr 16, 2026 | 7.24 | 7.32 | 7.10 | 7.12 | 7.12 | -1.11% | 309,437 |
| Apr 15, 2026 | 7.08 | 7.22 | 7.08 | 7.20 | 7.20 | 2.42% | 188,601 |
| Apr 14, 2026 | 7.01 | 7.16 | 7.00 | 7.03 | 7.03 | 1.30% | 206,192 |
| Apr 13, 2026 | 6.53 | 6.95 | 6.50 | 6.94 | 6.94 | 5.31% | 362,391 |
| Apr 10, 2026 | 6.69 | 6.72 | 6.54 | 6.59 | 6.59 | -1.05% | 258,695 |
| Apr 9, 2026 | 6.95 | 6.95 | 6.62 | 6.66 | 6.66 | -5.26% | 290,707 |
| Apr 8, 2026 | 7.25 | 7.32 | 7.01 | 7.03 | 7.03 | 1.59% | 355,926 |
| Apr 7, 2026 | 7.10 | 7.12 | 6.85 | 6.92 | 6.92 | -3.35% | 317,809 |
| Apr 6, 2026 | 7.08 | 7.23 | 6.95 | 7.16 | 7.16 | 0.70% | 627,600 |
| Apr 2, 2026 | 6.74 | 7.12 | 6.69 | 7.11 | 7.11 | 2.75% | 338,406 |
| Apr 1, 2026 | 6.77 | 7.06 | 6.75 | 6.92 | 6.92 | 3.90% | 305,786 |
| Mar 31, 2026 | 6.36 | 6.73 | 6.28 | 6.66 | 6.66 | 6.22% | 345,669 |
| Mar 30, 2026 | 6.29 | 6.40 | 6.19 | 6.27 | 6.27 | 0.32% | 394,775 |
| Mar 27, 2026 | 6.42 | 6.42 | 6.12 | 6.25 | 6.25 | -4.58% | 534,095 |
| Mar 26, 2026 | 6.51 | 6.72 | 6.47 | 6.55 | 6.55 | -1.21% | 288,347 |
| Mar 25, 2026 | 6.63 | 6.77 | 6.58 | 6.63 | 6.63 | 1.84% | 231,826 |
| Mar 24, 2026 | 6.61 | 6.68 | 6.43 | 6.51 | 6.51 | -2.98% | 178,689 |
| Mar 23, 2026 | 6.48 | 6.82 | 6.34 | 6.71 | 6.71 | 5.01% | 307,789 |
| Mar 20, 2026 | 6.52 | 6.59 | 6.29 | 6.39 | 6.39 | -2.89% | 403,124 |
| Mar 19, 2026 | 6.56 | 6.68 | 6.48 | 6.58 | 6.58 | -1.94% | 378,353 |