Allot Ltd. (ALLT)
NASDAQ: ALLT · Real-Time Price · USD
8.53
-0.16 (-1.84%)
At close: Sep 28, 2026, 4:00 PM EDT
8.48
-0.05 (-0.64%)
Pre-market: Sep 29, 2026, 7:00 AM EDT
Allot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |