Allot Ltd. (ALLT)
NASDAQ: ALLT · Real-Time Price · USD
9.53
+0.09 (0.95%)
At close: Dec 5, 2025, 4:00 PM EST
9.56
+0.03 (0.31%)
After-hours: Dec 5, 2025, 5:43 PM EST
Allot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.45 | 9.60 | 9.39 | 9.53 | 9.53 | 0.95% | 261,527 |
| Dec 4, 2025 | 9.26 | 9.45 | 9.16 | 9.44 | 9.44 | 0.64% | 298,815 |
| Dec 3, 2025 | 9.31 | 9.39 | 9.07 | 9.38 | 9.38 | 0.21% | 276,223 |
| Dec 2, 2025 | 9.55 | 9.55 | 9.24 | 9.36 | 9.36 | -1.06% | 279,621 |
| Dec 1, 2025 | 9.41 | 9.59 | 9.29 | 9.46 | 9.46 | -1.25% | 414,082 |
| Nov 28, 2025 | 9.56 | 9.75 | 9.51 | 9.58 | 9.58 | 1.48% | 173,647 |
| Nov 26, 2025 | 9.73 | 9.75 | 9.30 | 9.44 | 9.44 | -2.18% | 346,245 |
| Nov 25, 2025 | 9.76 | 9.79 | 9.52 | 9.65 | 9.65 | -1.63% | 304,942 |
| Nov 24, 2025 | 9.35 | 10.14 | 9.32 | 9.81 | 9.81 | 5.37% | 562,441 |
| Nov 21, 2025 | 8.96 | 9.56 | 8.78 | 9.31 | 9.31 | 7.38% | 812,523 |
| Nov 20, 2025 | 10.00 | 10.23 | 8.60 | 8.67 | 8.67 | 1.52% | 1,347,107 |
| Nov 19, 2025 | 8.53 | 8.85 | 8.47 | 8.54 | 8.54 | - | 571,817 |
| Nov 18, 2025 | 8.47 | 8.72 | 8.35 | 8.54 | 8.54 | -1.84% | 524,895 |
| Nov 17, 2025 | 8.86 | 9.10 | 8.61 | 8.70 | 8.70 | -1.81% | 471,313 |
| Nov 14, 2025 | 8.37 | 8.97 | 8.27 | 8.86 | 8.86 | 2.43% | 458,659 |
| Nov 13, 2025 | 8.94 | 9.05 | 8.58 | 8.65 | 8.65 | -4.21% | 523,589 |
| Nov 12, 2025 | 9.10 | 9.18 | 8.98 | 9.03 | 9.03 | -0.99% | 331,799 |
| Nov 11, 2025 | 8.94 | 9.20 | 8.89 | 9.12 | 9.12 | 1.11% | 272,088 |
| Nov 10, 2025 | 9.22 | 9.30 | 8.85 | 9.02 | 9.02 | 0.33% | 290,429 |
| Nov 7, 2025 | 8.60 | 9.00 | 8.46 | 8.99 | 8.99 | 2.63% | 361,508 |
| Nov 6, 2025 | 9.19 | 9.25 | 8.70 | 8.76 | 8.76 | -5.30% | 466,321 |
| Nov 5, 2025 | 9.08 | 9.27 | 8.98 | 9.25 | 9.25 | 3.24% | 220,534 |
| Nov 4, 2025 | 9.11 | 9.36 | 8.88 | 8.96 | 8.96 | -5.08% | 459,602 |
| Nov 3, 2025 | 9.64 | 9.66 | 9.24 | 9.44 | 9.44 | -1.97% | 264,464 |
| Oct 31, 2025 | 9.79 | 9.84 | 9.55 | 9.63 | 9.63 | 0.31% | 168,145 |
| Oct 30, 2025 | 9.67 | 9.88 | 9.54 | 9.60 | 9.60 | -1.34% | 227,409 |
| Oct 29, 2025 | 9.99 | 10.09 | 9.67 | 9.73 | 9.73 | -2.21% | 184,985 |
| Oct 28, 2025 | 10.27 | 10.27 | 9.84 | 9.95 | 9.95 | -3.30% | 335,368 |
| Oct 27, 2025 | 10.46 | 10.69 | 10.19 | 10.29 | 10.29 | 1.68% | 346,914 |
| Oct 24, 2025 | 10.15 | 10.44 | 9.90 | 10.12 | 10.12 | 1.40% | 398,205 |
| Oct 23, 2025 | 9.69 | 10.16 | 9.65 | 9.98 | 9.98 | 5.83% | 311,229 |
| Oct 22, 2025 | 9.61 | 9.64 | 9.17 | 9.43 | 9.43 | -2.68% | 360,563 |
| Oct 21, 2025 | 9.75 | 9.87 | 9.60 | 9.69 | 9.69 | -1.32% | 201,725 |
| Oct 20, 2025 | 9.80 | 9.89 | 9.56 | 9.82 | 9.82 | 3.04% | 337,215 |
| Oct 17, 2025 | 9.36 | 9.58 | 9.25 | 9.53 | 9.53 | -0.73% | 274,987 |
| Oct 16, 2025 | 10.42 | 10.50 | 9.57 | 9.60 | 9.60 | -7.96% | 384,150 |
| Oct 15, 2025 | 10.49 | 10.71 | 10.23 | 10.43 | 10.43 | 1.66% | 367,095 |
| Oct 14, 2025 | 9.92 | 10.45 | 9.85 | 10.26 | 10.26 | 0.88% | 296,526 |
| Oct 13, 2025 | 10.13 | 10.21 | 9.61 | 10.17 | 10.17 | 3.14% | 472,579 |
| Oct 10, 2025 | 10.43 | 10.43 | 9.82 | 9.86 | 9.86 | -4.73% | 536,691 |
| Oct 9, 2025 | 11.00 | 11.00 | 10.12 | 10.35 | 10.35 | -5.57% | 663,916 |
| Oct 8, 2025 | 10.91 | 11.09 | 10.69 | 10.96 | 10.96 | 1.86% | 374,478 |
| Oct 7, 2025 | 11.26 | 11.26 | 10.56 | 10.76 | 10.76 | -4.01% | 423,657 |
| Oct 6, 2025 | 10.77 | 11.42 | 10.75 | 11.21 | 11.21 | 5.31% | 484,392 |
| Oct 3, 2025 | 11.26 | 11.41 | 10.59 | 10.65 | 10.65 | -2.96% | 560,059 |
| Oct 2, 2025 | 10.62 | 11.08 | 10.46 | 10.97 | 10.97 | 4.58% | 542,184 |
| Oct 1, 2025 | 10.52 | 10.54 | 10.21 | 10.49 | 10.49 | -0.85% | 414,129 |
| Sep 30, 2025 | 9.77 | 10.64 | 9.76 | 10.58 | 10.58 | 8.07% | 851,614 |
| Sep 29, 2025 | 10.05 | 10.23 | 9.75 | 9.79 | 9.79 | -1.51% | 340,425 |
| Sep 26, 2025 | 9.86 | 10.00 | 9.71 | 9.94 | 9.94 | 1.53% | 214,303 |