Allot Ltd. (ALLT)
NASDAQ: ALLT · Real-Time Price · USD
9.00
-0.04 (-0.39%)
Oct 19, 2026, 10:09 AM EDT - Market open
Allot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.99 | 9.05 | 8.80 | 9.00 | 9.00 | -0.39% | 89,841 |
| Oct 16, 2026 | 8.96 | 9.22 | 8.75 | 9.03 | 9.03 | -0.11% | 4,496,825 |
| Oct 15, 2026 | 8.44 | 9.19 | 8.41 | 9.04 | 9.04 | 5.12% | 946,756 |
| Oct 14, 2026 | 8.68 | 8.88 | 8.59 | 8.60 | 8.60 | -2.60% | 601,804 |
| Oct 13, 2026 | 8.71 | 9.05 | 8.53 | 8.83 | 8.83 | 0.80% | 554,241 |
| Oct 12, 2026 | 8.47 | 9.23 | 8.47 | 8.76 | 8.76 | 4.41% | 1,133,011 |
| Oct 9, 2026 | 8.18 | 8.41 | 8.17 | 8.39 | 8.39 | 3.84% | 213,025 |
| Oct 8, 2026 | 8.05 | 8.14 | 7.97 | 8.08 | 8.08 | -0.62% | 276,997 |
| Oct 7, 2026 | 8.33 | 8.38 | 8.04 | 8.13 | 8.13 | -2.52% | 222,401 |
| Oct 6, 2026 | 8.48 | 8.65 | 8.28 | 8.34 | 8.34 | -0.83% | 213,581 |
| Oct 5, 2026 | 8.39 | 8.48 | 8.30 | 8.41 | 8.41 | -0.24% | 249,506 |
| Oct 2, 2026 | 8.55 | 8.68 | 8.42 | 8.43 | 8.43 | 0.36% | 181,062 |
| Oct 1, 2026 | 8.54 | 8.54 | 8.28 | 8.40 | 8.40 | -0.47% | 227,864 |
| Sep 30, 2026 | 8.43 | 8.72 | 8.38 | 8.44 | 8.44 | - | 225,770 |
| Sep 29, 2026 | 8.60 | 8.65 | 8.34 | 8.44 | 8.44 | -1.06% | 210,895 |
| Sep 28, 2026 | 8.61 | 8.61 | 8.34 | 8.53 | 8.53 | -1.84% | 175,514 |
| Sep 25, 2026 | 8.78 | 8.81 | 8.57 | 8.69 | 8.69 | 0.81% | 363,829 |
| Sep 24, 2026 | 8.47 | 8.64 | 8.45 | 8.62 | 8.62 | 1.77% | 200,974 |
| Sep 23, 2026 | 8.32 | 8.57 | 8.31 | 8.47 | 8.47 | 1.93% | 429,383 |
| Sep 22, 2026 | 8.11 | 8.33 | 7.97 | 8.31 | 8.31 | 3.23% | 332,212 |
| Sep 21, 2026 | 8.13 | 8.17 | 7.90 | 8.05 | 8.05 | 0.63% | 337,063 |
| Sep 18, 2026 | 8.05 | 8.05 | 7.80 | 8.00 | 8.00 | -1.11% | 476,793 |
| Sep 17, 2026 | 8.02 | 8.23 | 7.90 | 8.09 | 8.09 | 3.19% | 337,693 |
| Sep 16, 2026 | 7.95 | 8.03 | 7.76 | 7.84 | 7.84 | -2.97% | 380,018 |
| Sep 15, 2026 | 8.03 | 8.18 | 7.80 | 8.08 | 8.08 | -3.58% | 587,903 |
| Sep 14, 2026 | 7.95 | 8.53 | 7.89 | 8.38 | 8.38 | 11.44% | 1,387,831 |
| Sep 11, 2026 | 7.52 | 7.61 | 7.45 | 7.52 | 7.52 | 0.67% | 184,006 |
| Sep 10, 2026 | 7.44 | 7.57 | 7.44 | 7.47 | 7.47 | -0.66% | 142,279 |
| Sep 9, 2026 | 7.65 | 7.71 | 7.49 | 7.52 | 7.52 | -2.46% | 137,970 |
| Sep 8, 2026 | 7.63 | 7.85 | 7.57 | 7.71 | 7.71 | 0.92% | 234,469 |
| Sep 4, 2026 | 7.57 | 7.67 | 7.50 | 7.64 | 7.64 | 0.92% | 143,811 |
| Sep 3, 2026 | 7.61 | 7.71 | 7.49 | 7.57 | 7.57 | 1.47% | 204,448 |
| Sep 2, 2026 | 7.55 | 7.60 | 7.41 | 7.46 | 7.46 | -1.32% | 177,852 |
| Sep 1, 2026 | 7.60 | 7.65 | 7.48 | 7.56 | 7.56 | -2.07% | 187,488 |
| Aug 31, 2026 | 7.75 | 7.86 | 7.71 | 7.72 | 7.72 | -0.90% | 194,637 |
| Aug 28, 2026 | 7.94 | 7.99 | 7.73 | 7.79 | 7.79 | -1.77% | 173,408 |
| Aug 27, 2026 | 7.74 | 7.96 | 7.74 | 7.93 | 7.93 | 3.66% | 152,717 |
| Aug 26, 2026 | 7.50 | 7.85 | 7.50 | 7.65 | 7.65 | 0.46% | 173,000 |
| Aug 25, 2026 | 7.55 | 7.65 | 7.50 | 7.62 | 7.62 | 0.86% | 201,405 |
| Aug 24, 2026 | 7.39 | 7.60 | 7.31 | 7.55 | 7.55 | 0.94% | 267,830 |
| Aug 21, 2026 | 7.57 | 7.57 | 7.37 | 7.48 | 7.48 | 0.40% | 140,422 |
| Aug 20, 2026 | 7.63 | 7.68 | 7.44 | 7.45 | 7.45 | -3.12% | 249,723 |
| 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 |