Allot Ltd. (ALLT)
NASDAQ: ALLT · Real-Time Price · USD
8.56
+0.38 (4.65%)
Nov 6, 2026, 4:00 PM EST - Market closed
Allot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.31 | 8.61 | 8.27 | 8.56 | 8.56 | 4.65% | 239,686 |
| Nov 5, 2026 | 8.60 | 8.67 | 8.17 | 8.18 | 8.18 | -5.54% | 538,873 |
| Nov 4, 2026 | 8.27 | 8.68 | 8.27 | 8.66 | 8.66 | 4.72% | 382,098 |
| Nov 3, 2026 | 8.13 | 8.30 | 8.06 | 8.27 | 8.27 | 1.22% | 283,859 |
| Nov 2, 2026 | 8.72 | 8.72 | 8.12 | 8.17 | 8.17 | -5.88% | 462,025 |
| Oct 30, 2026 | 8.80 | 8.85 | 8.53 | 8.68 | 8.68 | -2.91% | 474,562 |
| Oct 29, 2026 | 8.96 | 9.09 | 8.78 | 8.94 | 8.94 | -2.30% | 263,260 |
| Oct 28, 2026 | 9.30 | 9.32 | 8.78 | 9.15 | 9.15 | -1.08% | 393,121 |
| Oct 27, 2026 | 9.06 | 9.30 | 8.99 | 9.25 | 9.25 | 2.89% | 687,270 |
| Oct 26, 2026 | 8.92 | 9.22 | 8.91 | 8.99 | 8.99 | 0.56% | 503,181 |
| Oct 23, 2026 | 8.91 | 9.08 | 8.73 | 8.94 | 8.94 | 0.34% | 378,876 |
| Oct 22, 2026 | 9.04 | 9.17 | 8.80 | 8.91 | 8.91 | -1.66% | 397,769 |
| Oct 21, 2026 | 8.98 | 9.11 | 8.91 | 9.06 | 9.06 | 0.78% | 612,496 |
| Oct 20, 2026 | 9.00 | 9.13 | 8.82 | 8.99 | 8.99 | -0.33% | 374,199 |
| Oct 19, 2026 | 8.99 | 9.14 | 8.80 | 9.02 | 9.02 | -0.11% | 670,321 |
| Oct 16, 2026 | 8.96 | 9.22 | 8.75 | 9.03 | 9.03 | -0.11% | 4,497,961 |
| Oct 15, 2026 | 8.44 | 9.19 | 8.41 | 9.04 | 9.04 | 5.12% | 947,458 |
| Oct 14, 2026 | 8.68 | 8.88 | 8.59 | 8.60 | 8.60 | -2.60% | 604,339 |
| Oct 13, 2026 | 8.71 | 9.05 | 8.53 | 8.83 | 8.83 | 0.80% | 554,278 |
| Oct 12, 2026 | 8.47 | 9.23 | 8.47 | 8.76 | 8.76 | 4.41% | 1,134,020 |
| Oct 9, 2026 | 8.18 | 8.41 | 8.17 | 8.39 | 8.39 | 3.84% | 213,026 |
| Oct 8, 2026 | 8.05 | 8.14 | 7.97 | 8.08 | 8.08 | -0.62% | 277,337 |
| Oct 7, 2026 | 8.33 | 8.38 | 8.04 | 8.13 | 8.13 | -2.52% | 222,590 |
| Oct 6, 2026 | 8.48 | 8.65 | 8.28 | 8.34 | 8.34 | -0.83% | 213,664 |
| Oct 5, 2026 | 8.39 | 8.48 | 8.30 | 8.41 | 8.41 | -0.24% | 249,728 |
| Oct 2, 2026 | 8.55 | 8.68 | 8.42 | 8.43 | 8.43 | 0.36% | 181,340 |
| Oct 1, 2026 | 8.54 | 8.54 | 8.28 | 8.40 | 8.40 | -0.47% | 228,029 |
| Sep 30, 2026 | 8.43 | 8.72 | 8.38 | 8.44 | 8.44 | - | 228,050 |
| Sep 29, 2026 | 8.60 | 8.65 | 8.34 | 8.44 | 8.44 | -1.06% | 213,387 |
| Sep 28, 2026 | 8.61 | 8.61 | 8.34 | 8.53 | 8.53 | -1.84% | 175,896 |
| Sep 25, 2026 | 8.78 | 8.81 | 8.57 | 8.69 | 8.69 | 0.81% | 364,248 |
| Sep 24, 2026 | 8.47 | 8.64 | 8.45 | 8.62 | 8.62 | 1.77% | 203,510 |
| Sep 23, 2026 | 8.32 | 8.57 | 8.31 | 8.47 | 8.47 | 1.93% | 434,144 |
| Sep 22, 2026 | 8.11 | 8.33 | 7.97 | 8.31 | 8.31 | 3.23% | 334,235 |
| Sep 21, 2026 | 8.13 | 8.17 | 7.90 | 8.05 | 8.05 | 0.63% | 338,230 |
| Sep 18, 2026 | 8.05 | 8.05 | 7.80 | 8.00 | 8.00 | -1.11% | 478,177 |
| Sep 17, 2026 | 8.02 | 8.23 | 7.90 | 8.09 | 8.09 | 3.19% | 338,956 |
| Sep 16, 2026 | 7.95 | 8.03 | 7.76 | 7.84 | 7.84 | -2.97% | 380,801 |
| Sep 15, 2026 | 8.03 | 8.18 | 7.80 | 8.08 | 8.08 | -3.58% | 595,828 |
| Sep 14, 2026 | 7.95 | 8.53 | 7.89 | 8.38 | 8.38 | 11.44% | 1,398,173 |
| Sep 11, 2026 | 7.52 | 7.61 | 7.45 | 7.52 | 7.52 | 0.67% | 184,007 |
| Sep 10, 2026 | 7.44 | 7.57 | 7.44 | 7.47 | 7.47 | -0.66% | 142,281 |
| Sep 9, 2026 | 7.65 | 7.71 | 7.49 | 7.52 | 7.52 | -2.46% | 137,976 |
| Sep 8, 2026 | 7.63 | 7.85 | 7.57 | 7.71 | 7.71 | 0.92% | 234,471 |
| Sep 4, 2026 | 7.57 | 7.67 | 7.50 | 7.64 | 7.64 | 0.92% | 143,830 |
| Sep 3, 2026 | 7.61 | 7.71 | 7.49 | 7.57 | 7.57 | 1.47% | 204,451 |
| Sep 2, 2026 | 7.55 | 7.60 | 7.41 | 7.46 | 7.46 | -1.32% | 177,858 |
| Sep 1, 2026 | 7.60 | 7.65 | 7.48 | 7.56 | 7.56 | -2.07% | 187,889 |
| Aug 31, 2026 | 7.75 | 7.86 | 7.71 | 7.72 | 7.72 | -0.90% | 194,888 |
| Aug 28, 2026 | 7.94 | 7.99 | 7.73 | 7.79 | 7.79 | -1.77% | 173,411 |