Allot Ltd. (ALLT)
NASDAQ: ALLT · Real-Time Price · USD
7.69
-0.18 (-2.29%)
Aug 19, 2026, 4:00 PM EDT - Market closed
Allot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7.85 | 7.96 | 7.62 | 7.69 | 7.69 | -2.29% | 279,753 |
| Aug 18, 2026 | 7.68 | 8.13 | 7.65 | 7.87 | 7.87 | 2.47% | 795,290 |
| Aug 17, 2026 | 7.67 | 7.75 | 7.59 | 7.68 | 7.68 | -1.92% | 208,638 |
| Aug 14, 2026 | 7.90 | 7.90 | 7.71 | 7.83 | 7.83 | -1.26% | 187,041 |
| Aug 13, 2026 | 7.81 | 8.03 | 7.73 | 7.93 | 7.93 | 2.99% | 286,736 |
| Aug 12, 2026 | 8.34 | 8.45 | 7.66 | 7.70 | 7.70 | -3.99% | 621,675 |
| Aug 11, 2026 | 7.58 | 8.05 | 7.49 | 8.02 | 8.02 | 6.23% | 431,394 |
| Aug 10, 2026 | 7.82 | 7.94 | 7.54 | 7.55 | 7.55 | -3.45% | 191,300 |
| Aug 7, 2026 | 7.75 | 7.94 | 7.75 | 7.82 | 7.82 | 2.76% | 220,783 |
| Aug 6, 2026 | 7.78 | 7.81 | 7.53 | 7.61 | 7.61 | -3.30% | 179,749 |
| Aug 5, 2026 | 8.20 | 8.21 | 7.86 | 7.87 | 7.87 | -3.91% | 224,461 |
| Aug 4, 2026 | 7.93 | 8.24 | 7.93 | 8.19 | 8.19 | 3.80% | 275,026 |
| Aug 3, 2026 | 7.61 | 7.93 | 7.59 | 7.89 | 7.89 | 3.68% | 184,389 |
| Jul 31, 2026 | 7.53 | 7.69 | 7.43 | 7.61 | 7.61 | 1.33% | 163,175 |
| Jul 30, 2026 | 7.47 | 7.58 | 7.43 | 7.51 | 7.51 | 1.49% | 188,211 |
| Jul 29, 2026 | 7.52 | 7.71 | 7.32 | 7.40 | 7.40 | -3.01% | 154,963 |
| Jul 28, 2026 | 7.58 | 7.75 | 7.42 | 7.63 | 7.63 | - | 172,637 |
| Jul 27, 2026 | 7.69 | 7.94 | 7.61 | 7.63 | 7.63 | -0.26% | 171,317 |
| Jul 24, 2026 | 7.98 | 7.98 | 7.47 | 7.65 | 7.65 | 2.41% | 309,148 |
| Jul 23, 2026 | 7.72 | 7.84 | 7.43 | 7.47 | 7.47 | -3.61% | 131,042 |
| Jul 22, 2026 | 8.05 | 8.15 | 7.74 | 7.75 | 7.75 | -4.08% | 213,029 |
| Jul 21, 2026 | 8.18 | 8.21 | 8.02 | 8.08 | 8.08 | -0.62% | 174,429 |
| Jul 20, 2026 | 8.11 | 8.28 | 8.05 | 8.13 | 8.13 | 0.99% | 169,595 |
| Jul 17, 2026 | 8.11 | 8.38 | 7.96 | 8.05 | 8.05 | -3.48% | 540,921 |
| Jul 16, 2026 | 8.42 | 8.53 | 8.22 | 8.34 | 8.34 | -2.91% | 221,497 |
| Jul 15, 2026 | 8.73 | 8.90 | 8.52 | 8.59 | 8.59 | -1.60% | 163,477 |
| Jul 14, 2026 | 8.34 | 9.05 | 8.32 | 8.73 | 8.73 | 4.43% | 367,673 |
| Jul 13, 2026 | 8.34 | 8.42 | 8.14 | 8.36 | 8.36 | -1.42% | 363,986 |
| Jul 10, 2026 | 8.79 | 8.79 | 8.38 | 8.48 | 8.48 | -2.42% | 234,886 |
| Jul 9, 2026 | 8.31 | 8.76 | 8.29 | 8.69 | 8.69 | 1.76% | 295,549 |
| Jul 8, 2026 | 8.27 | 8.65 | 8.21 | 8.54 | 8.54 | 1.30% | 279,318 |
| Jul 7, 2026 | 8.52 | 8.68 | 8.32 | 8.43 | 8.43 | -1.75% | 268,512 |
| Jul 6, 2026 | 8.41 | 8.72 | 8.40 | 8.58 | 8.58 | 1.78% | 242,623 |
| Jul 2, 2026 | 8.68 | 8.72 | 8.37 | 8.43 | 8.43 | -3.10% | 300,140 |
| Jul 1, 2026 | 8.90 | 9.10 | 8.70 | 8.70 | 8.70 | -1.69% | 375,256 |
| Jun 30, 2026 | 8.55 | 9.11 | 8.48 | 8.85 | 8.85 | 2.08% | 570,725 |
| Jun 29, 2026 | 7.67 | 8.69 | 7.67 | 8.67 | 8.67 | 11.01% | 879,110 |
| Jun 26, 2026 | 7.41 | 7.88 | 7.34 | 7.81 | 7.81 | 5.54% | 387,025 |
| Jun 25, 2026 | 7.28 | 7.52 | 7.23 | 7.40 | 7.40 | 1.79% | 288,627 |
| Jun 24, 2026 | 7.43 | 7.58 | 7.23 | 7.27 | 7.27 | -2.15% | 244,441 |
| Jun 23, 2026 | 7.13 | 7.48 | 7.12 | 7.43 | 7.43 | 5.99% | 830,695 |
| Jun 22, 2026 | 7.01 | 7.06 | 6.82 | 7.01 | 7.01 | -2.37% | 684,944 |
| Jun 18, 2026 | 7.17 | 7.20 | 6.85 | 7.18 | 7.18 | 1.41% | 1,570,539 |
| Jun 17, 2026 | 7.02 | 7.31 | 6.95 | 7.08 | 7.08 | -0.98% | 275,173 |
| Jun 16, 2026 | 7.37 | 7.62 | 7.13 | 7.15 | 7.15 | -3.12% | 285,932 |
| Jun 15, 2026 | 7.47 | 7.52 | 7.35 | 7.38 | 7.38 | 0.14% | 308,458 |
| Jun 12, 2026 | 7.28 | 7.49 | 7.16 | 7.37 | 7.37 | 2.22% | 440,316 |
| Jun 11, 2026 | 7.08 | 7.25 | 6.94 | 7.21 | 7.21 | 2.12% | 387,879 |
| Jun 10, 2026 | 7.08 | 7.28 | 7.03 | 7.06 | 7.06 | -2.08% | 222,965 |
| Jun 9, 2026 | 7.54 | 7.54 | 7.13 | 7.21 | 7.21 | -3.99% | 425,119 |