NASDAQ : ALLT
Allot Ltd. — Price history
Technology · Software - Infrastructure · Israel
Last price 8.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 428.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Allot Ltd. (ALLT) closed at 8.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.72 | 8.72 | 8.12 | 8.17 | 462,191 | -5.88% |
| 2026-10-30 | 8.8 | 8.85 | 8.53 | 8.68 | 474,562 | -2.91% |
| 2026-10-29 | 8.96 | 9.09 | 8.78 | 8.94 | 263,260 | -2.30% |
| 2026-10-28 | 9.3 | 9.32 | 8.775 | 9.15 | 393,121 | -1.08% |
| 2026-10-27 | 9.06 | 9.295 | 8.99 | 9.25 | 687,270 | +2.89% |
| 2026-10-26 | 8.92 | 9.22 | 8.911 | 8.99 | 503,181 | +0.56% |
| 2026-10-23 | 8.91 | 9.08 | 8.731 | 8.94 | 378,876 | +0.34% |
| 2026-10-22 | 9.04 | 9.17 | 8.8 | 8.91 | 397,769 | -1.66% |
| 2026-10-21 | 8.98 | 9.105 | 8.91 | 9.06 | 612,496 | +0.78% |
| 2026-10-20 | 9 | 9.125 | 8.82 | 8.99 | 374,199 | -0.33% |
| 2026-10-19 | 8.99 | 9.135 | 8.8 | 9.02 | 670,321 | -0.11% |
| 2026-10-16 | 8.96 | 9.22 | 8.75 | 9.03 | 4,497,961 | -0.11% |
| 2026-10-15 | 8.44 | 9.19 | 8.41 | 9.04 | 947,458 | +5.12% |
| 2026-10-14 | 8.68 | 8.88 | 8.59 | 8.6 | 604,339 | -2.60% |
| 2026-10-13 | 8.71 | 9.05 | 8.53 | 8.83 | 554,278 | +0.80% |
| 2026-10-12 | 8.47 | 9.23 | 8.47 | 8.76 | 1,134,020 | +4.41% |
| 2026-10-09 | 8.18 | 8.41 | 8.17 | 8.39 | 213,026 | +3.84% |
| 2026-10-08 | 8.05 | 8.14 | 7.97 | 8.08 | 277,337 | -0.62% |
| 2026-10-07 | 8.33 | 8.38 | 8.04 | 8.13 | 222,590 | -2.52% |
| 2026-10-06 | 8.48 | 8.65 | 8.28 | 8.34 | 213,664 | -0.83% |
| 2026-10-05 | 8.39 | 8.48 | 8.295 | 8.41 | 249,728 | -0.24% |
| 2026-10-02 | 8.55 | 8.68 | 8.415 | 8.43 | 181,340 | +0.36% |
| 2026-10-01 | 8.54 | 8.54 | 8.28 | 8.4 | 228,029 | -0.47% |
| 2026-09-30 | 8.43 | 8.72 | 8.38 | 8.44 | 228,050 | +0.00% |
| 2026-09-29 | 8.6 | 8.65 | 8.34 | 8.44 | 213,387 | -1.06% |
| 2026-09-28 | 8.61 | 8.61 | 8.34 | 8.53 | 175,896 | -1.84% |
| 2026-09-25 | 8.78 | 8.81 | 8.57 | 8.69 | 364,248 | +0.81% |
| 2026-09-24 | 8.47 | 8.64 | 8.45 | 8.62 | 203,510 | +1.77% |
| 2026-09-23 | 8.32 | 8.57 | 8.31 | 8.47 | 434,144 | +1.93% |
| 2026-09-22 | 8.11 | 8.33 | 7.97 | 8.31 | 334,235 | +3.23% |
| 2026-09-21 | 8.13 | 8.17 | 7.903 | 8.05 | 338,230 | +0.63% |
| 2026-09-18 | 8.05 | 8.05 | 7.8 | 8 | 478,177 | -1.11% |
| 2026-09-17 | 8.02 | 8.23 | 7.9 | 8.09 | 338,956 | +3.19% |
| 2026-09-16 | 7.95 | 8.03 | 7.762 | 7.84 | 380,801 | -2.97% |
| 2026-09-15 | 8.03 | 8.18 | 7.8 | 8.08 | 595,828 | -3.58% |
| 2026-09-14 | 7.945 | 8.53 | 7.89 | 8.38 | 1,398,173 | +11.44% |
| 2026-09-11 | 7.52 | 7.61 | 7.45 | 7.52 | 184,007 | +0.67% |
| 2026-09-10 | 7.44 | 7.57 | 7.44 | 7.47 | 142,281 | -0.66% |
| 2026-09-09 | 7.65 | 7.71 | 7.49 | 7.52 | 137,976 | -2.46% |
| 2026-09-08 | 7.63 | 7.85 | 7.57 | 7.71 | 234,471 | +0.92% |
| 2026-09-04 | 7.57 | 7.665 | 7.5 | 7.64 | 143,830 | +0.92% |
| 2026-09-03 | 7.61 | 7.71 | 7.49 | 7.57 | 204,451 | +1.47% |
| 2026-09-02 | 7.55 | 7.595 | 7.41 | 7.46 | 177,858 | -1.32% |
| 2026-09-01 | 7.6 | 7.65 | 7.48 | 7.56 | 187,889 | -2.07% |
| 2026-08-31 | 7.75 | 7.855 | 7.71 | 7.72 | 194,888 | -0.90% |
| 2026-08-28 | 7.94 | 7.99 | 7.729 | 7.79 | 173,411 | -1.77% |
| 2026-08-27 | 7.74 | 7.96 | 7.74 | 7.93 | 153,079 | +3.66% |
| 2026-08-26 | 7.5 | 7.85 | 7.5 | 7.65 | 173,516 | +0.46% |
| 2026-08-25 | 7.55 | 7.647 | 7.5 | 7.615 | 201,422 | +0.86% |
| 2026-08-24 | 7.39 | 7.6 | 7.31 | 7.55 | 267,856 | +0.94% |
| 2026-08-21 | 7.57 | 7.57 | 7.37 | 7.48 | 140,449 | +0.40% |
| 2026-08-20 | 7.63 | 7.679 | 7.44 | 7.45 | 249,754 | -3.12% |
| 2026-08-19 | 7.85 | 7.955 | 7.62 | 7.69 | 279,810 | -2.29% |
| 2026-08-18 | 7.68 | 8.13 | 7.645 | 7.87 | 797,264 | +2.47% |
| 2026-08-17 | 7.67 | 7.75 | 7.59 | 7.68 | 208,705 | -1.92% |
| 2026-08-14 | 7.9 | 7.9 | 7.71 | 7.83 | 187,369 | -1.26% |
| 2026-08-13 | 7.81 | 8.026 | 7.73 | 7.93 | 286,847 | +2.99% |
| 2026-08-12 | 8.34 | 8.45 | 7.66 | 7.7 | 621,927 | -3.99% |
| 2026-08-11 | 7.58 | 8.05 | 7.493 | 8.02 | 433,019 | +6.23% |
| 2026-08-10 | 7.82 | 7.935 | 7.54 | 7.55 | 191,779 | -3.45% |
| 2026-08-07 | 7.75 | 7.935 | 7.75 | 7.82 | 220,809 | +2.76% |
| 2026-08-06 | 7.78 | 7.81 | 7.53 | 7.61 | 181,439 | -3.30% |
| 2026-08-05 | 8.2 | 8.21 | 7.855 | 7.87 | 225,227 | -3.91% |
| 2026-08-04 | 7.93 | 8.24 | 7.93 | 8.19 | 275,272 | +3.80% |
| 2026-08-03 | 7.61 | 7.93 | 7.59 | 7.89 | 184,621 | +3.68% |
| 2026-07-31 | 7.53 | 7.69 | 7.43 | 7.61 | 163,281 | +1.33% |
| 2026-07-30 | 7.47 | 7.58 | 7.425 | 7.51 | 188,217 | +1.49% |
| 2026-07-29 | 7.52 | 7.705 | 7.32 | 7.4 | 155,523 | -3.01% |
| 2026-07-28 | 7.58 | 7.75 | 7.42 | 7.63 | 172,751 | +0.00% |
| 2026-07-27 | 7.69 | 7.94 | 7.61 | 7.63 | 171,405 | -0.26% |
| 2026-07-24 | 7.975 | 7.975 | 7.471 | 7.65 | 309,244 | +2.41% |
| 2026-07-23 | 7.72 | 7.84 | 7.425 | 7.47 | 131,280 | -3.61% |
| 2026-07-22 | 8.05 | 8.15 | 7.735 | 7.75 | 213,914 | -4.08% |
| 2026-07-21 | 8.18 | 8.21 | 8.02 | 8.08 | 174,592 | -0.62% |
| 2026-07-20 | 8.108 | 8.28 | 8.05 | 8.13 | 169,715 | +0.99% |
| 2026-07-17 | 8.11 | 8.38 | 7.96 | 8.05 | 541,550 | -3.48% |
| 2026-07-16 | 8.42 | 8.525 | 8.22 | 8.34 | 222,901 | -2.91% |
| 2026-07-15 | 8.73 | 8.9 | 8.52 | 8.59 | 175,889 | -1.60% |
| 2026-07-14 | 8.34 | 9.045 | 8.32 | 8.73 | 419,744 | +4.43% |
| 2026-07-13 | 8.34 | 8.415 | 8.14 | 8.36 | 364,089 | -1.42% |
| 2026-07-10 | 8.79 | 8.79 | 8.38 | 8.48 | 234,892 | -2.42% |
| 2026-07-09 | 8.31 | 8.76 | 8.29 | 8.69 | 319,729 | +1.76% |
| 2026-07-08 | 8.27 | 8.65 | 8.21 | 8.54 | 279,727 | +1.30% |
| 2026-07-07 | 8.52 | 8.68 | 8.32 | 8.43 | 268,512 | -1.75% |
| 2026-07-06 | 8.41 | 8.72 | 8.4 | 8.58 | 242,623 | +1.78% |
| 2026-07-02 | 8.68 | 8.72 | 8.37 | 8.43 | 300,140 | -3.10% |
| 2026-07-01 | 8.9 | 9.1 | 8.7 | 8.7 | 375,256 | -1.69% |
| 2026-06-30 | 8.55 | 9.11 | 8.48 | 8.85 | 570,725 | +2.08% |
| 2026-06-29 | 7.67 | 8.69 | 7.67 | 8.67 | 879,110 | +11.01% |
| 2026-06-26 | 7.41 | 7.88 | 7.344 | 7.81 | 387,025 | +5.54% |
| 2026-06-25 | 7.28 | 7.515 | 7.23 | 7.4 | 288,627 | +1.79% |
| 2026-06-24 | 7.43 | 7.58 | 7.23 | 7.27 | 244,441 | -2.15% |
| 2026-06-23 | 7.13 | 7.48 | 7.12 | 7.43 | 830,695 | +5.99% |
| 2026-06-22 | 7.01 | 7.06 | 6.82 | 7.01 | 684,944 | -2.37% |
| 2026-06-18 | 7.17 | 7.2 | 6.85 | 7.18 | 1,570,539 | +1.41% |
| 2026-06-17 | 7.02 | 7.31 | 6.95 | 7.08 | 275,173 | -0.98% |
| 2026-06-16 | 7.37 | 7.62 | 7.13 | 7.15 | 285,932 | -3.12% |
| 2026-06-15 | 7.47 | 7.52 | 7.35 | 7.38 | 308,458 | +0.14% |
| 2026-06-12 | 7.28 | 7.49 | 7.16 | 7.37 | 440,316 | +2.22% |
| 2026-06-11 | 7.08 | 7.245 | 6.94 | 7.21 | 387,879 | +2.12% |
| 2026-06-10 | 7.08 | 7.28 | 7.03 | 7.06 | 222,965 | -2.08% |
| 2026-06-09 | 7.54 | 7.543 | 7.13 | 7.21 | 425,119 | -3.99% |
| 2026-06-08 | 7.51 | 7.535 | 7.32 | 7.51 | 295,420 | +1.56% |
| 2026-06-05 | 7.6 | 7.68 | 7.26 | 7.395 | 515,555 | -4.70% |
| 2026-06-04 | 7.64 | 7.81 | 7.475 | 7.76 | 315,176 | +1.97% |
| 2026-06-03 | 8.14 | 8.14 | 7.59 | 7.61 | 353,529 | -6.97% |
| 2026-06-02 | 8.35 | 8.4 | 8.06 | 8.18 | 414,844 | -4.99% |
| 2026-06-01 | 8.25 | 8.75 | 8.22 | 8.61 | 675,846 | +5.51% |
| 2026-05-29 | 8 | 8.18 | 7.89 | 8.16 | 363,895 | +2.77% |
| 2026-05-28 | 7.7 | 8 | 7.7 | 7.94 | 405,305 | +2.98% |
| 2026-05-27 | 7.64 | 7.8 | 7.52 | 7.71 | 378,159 | +0.26% |
| 2026-05-26 | 7.68 | 7.715 | 7.55 | 7.69 | 298,151 | -0.13% |
| 2026-05-22 | 7.39 | 7.81 | 7.37 | 7.7 | 424,629 | +4.05% |
| 2026-05-21 | 7.2 | 7.46 | 7.16 | 7.4 | 397,101 | +2.21% |
| 2026-05-20 | 7.37 | 7.37 | 7.11 | 7.24 | 436,044 | -3.21% |
| 2026-05-19 | 7.14 | 7.5 | 7.04 | 7.48 | 653,450 | +4.18% |
| 2026-05-18 | 7.2 | 7.339 | 6.92 | 7.18 | 673,815 | +0.70% |
| 2026-05-15 | 7.24 | 7.276 | 7.035 | 7.13 | 538,325 | -3.65% |
| 2026-05-14 | 7.4 | 7.59 | 7.305 | 7.4 | 1,230,577 | -1.07% |
| 2026-05-13 | 8.46 | 8.5 | 7.37 | 7.48 | 1,018,454 | -10.74% |