Allot Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.110 | 9.180 | 8.820 | 8.830 | 8.830 | 3,315 |
| 2026-10-21 | 9.000 | 9.080 | 8.880 | 9.070 | 9.070 | 291 |
| 2026-10-20 | 9.110 | 9.110 | 8.760 | 9.070 | 9.070 | 3,396 |
| 2026-10-19 | 9.210 | 9.210 | 8.920 | 9.050 | 9.050 | 908 |
| 2026-10-16 | 9.110 | 9.195 | 8.950 | 8.951 | 8.951 | 1,409 |
| 2026-10-15 | 8.410 | 9.190 | 8.410 | 8.960 | 8.960 | 729 |
| 2026-10-14 | 9.040 | 9.040 | 8.670 | 8.690 | 8.690 | 791 |
| 2026-10-13 | 9.050 | 9.050 | 8.700 | 8.950 | 8.950 | 684 |
| 2026-10-12 | 8.220 | 9.230 | 8.220 | 9.040 | 9.040 | 5,994 |
| 2026-10-09 | 8.130 | 8.430 | 8.130 | 8.280 | 8.280 | 1,421 |
| 2026-10-08 | 7.940 | 8.140 | 7.940 | 8.050 | 8.050 | 1,308 |
| 2026-10-07 | 8.240 | 8.330 | 8.110 | 8.140 | 8.140 | 955 |
| 2026-10-06 | 8.470 | 8.560 | 8.410 | 8.424 | 8.424 | 751 |
| 2026-10-05 | 8.470 | 8.470 | 8.280 | 8.420 | 8.420 | 1,342 |
| 2026-10-02 | 8.600 | 8.700 | 8.450 | 8.500 | 8.500 | 482 |
| 2026-10-01 | 8.260 | 8.550 | 8.260 | 8.500 | 8.500 | 1,942 |
| 2026-09-30 | 8.240 | 8.590 | 8.240 | 8.540 | 8.540 | 632 |
| 2026-09-29 | 8.770 | 8.770 | 8.420 | 8.420 | 8.420 | 128 |
| 2026-09-28 | 8.760 | 8.900 | 8.350 | 8.505 | 8.505 | 1,302 |
| 2026-09-25 | 8.700 | 8.900 | 8.570 | 8.730 | 8.730 | 3,184 |
| 2026-09-24 | 8.630 | 8.630 | 8.380 | 8.530 | 8.530 | 1,211 |
| 2026-09-23 | 8.360 | 8.540 | 8.310 | 8.455 | 8.455 | 1,249 |
| 2026-09-22 | 8.100 | 8.200 | 8.000 | 8.180 | 8.180 | 4,408 |
| 2026-09-21 | 8.400 | 8.400 | 7.910 | 7.930 | 7.930 | 1,841 |
| 2026-09-18 | 8.290 | 8.290 | 7.840 | 7.945 | 7.945 | 1,118 |
| 2026-09-17 | 8.090 | 8.200 | 7.920 | 8.110 | 8.110 | 2,613 |
| 2026-09-16 | 7.880 | 8.100 | 7.850 | 7.910 | 7.910 | 702 |
| 2026-09-15 | 8.390 | 8.390 | 7.781 | 8.070 | 8.070 | 9,958 |
| 2026-09-14 | 7.690 | 8.530 | 7.520 | 8.441 | 8.441 | 36,617 |
| 2026-09-11 | 7.529 | 7.540 | 7.455 | 7.460 | 7.460 | 176 |
| 2026-09-10 | 7.620 | 7.620 | 7.448 | 7.520 | 7.520 | 172 |
| 2026-09-09 | 7.640 | 7.675 | 7.490 | 7.590 | 7.590 | 778 |
| 2026-09-08 | 7.530 | 7.810 | 7.530 | 7.740 | 7.740 | 178 |
| 2026-09-04 | 7.820 | 7.820 | 7.470 | 7.610 | 7.610 | 956 |
| 2026-09-03 | 7.600 | 7.720 | 7.490 | 7.575 | 7.575 | 2,282 |
| 2026-09-02 | 7.520 | 7.542 | 7.420 | 7.460 | 7.460 | 6,253 |
| 2026-09-01 | 7.591 | 7.630 | 7.500 | 7.500 | 7.500 | 369 |
| 2026-08-31 | 7.759 | 7.830 | 7.740 | 7.740 | 7.740 | 2,714 |
| 2026-08-28 | 7.770 | 8.000 | 7.720 | 7.780 | 7.780 | 6,077 |
| 2026-08-27 | 7.800 | 8.000 | 7.570 | 7.930 | 7.930 | 1,285 |
| 2026-08-26 | 7.670 | 7.722 | 7.492 | 7.702 | 7.702 | 465 |
| 2026-08-25 | 7.580 | 7.640 | 7.555 | 7.555 | 7.555 | 1,631 |
| 2026-08-24 | 7.430 | 7.596 | 7.390 | 7.500 | 7.500 | 846 |
| 2026-08-21 | 7.490 | 7.640 | 7.385 | 7.420 | 7.420 | 1,673 |
| 2026-08-20 | 7.560 | 7.640 | 7.470 | 7.490 | 7.490 | 294 |
| 2026-08-19 | 7.930 | 7.930 | 7.690 | 7.730 | 7.730 | 1,191 |
| 2026-08-18 | 7.680 | 8.110 | 7.680 | 8.046 | 8.046 | 3,281 |
| 2026-08-17 | 8.010 | 8.010 | 7.600 | 7.660 | 7.660 | 2,629 |
| 2026-08-14 | 8.060 | 8.060 | 7.740 | 7.790 | 7.790 | 517 |
| 2026-08-13 | 7.720 | 7.940 | 7.720 | 7.930 | 7.930 | 2,579 |
| 2026-08-12 | 7.900 | 8.440 | 7.720 | 7.960 | 7.960 | 3,307 |
| 2026-08-11 | 7.500 | 8.030 | 7.500 | 8.030 | 8.030 | 617 |
| 2026-08-10 | 7.820 | 7.920 | 7.730 | 7.760 | 7.760 | 934 |
| 2026-08-07 | 7.741 | 7.970 | 7.741 | 7.840 | 7.840 | 332 |
| 2026-08-06 | 7.945 | 7.945 | 7.570 | 7.670 | 7.670 | 361 |
| 2026-08-05 | 8.230 | 8.230 | 7.950 | 7.950 | 7.950 | 524 |
| 2026-08-04 | 7.990 | 8.250 | 7.940 | 8.250 | 8.250 | 1,536 |
| 2026-08-03 | 7.770 | 7.800 | 7.619 | 7.770 | 7.770 | 49 |
| 2026-07-31 | 7.710 | 7.750 | 7.530 | 7.650 | 7.650 | 29 |
| 2026-07-30 | 7.410 | 7.560 | 7.410 | 7.542 | 7.542 | 412 |
Page 1 of 4 · 226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.