Allot Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 7.512 | 7.650 | 7.300 | 7.440 | 7.440 | 34 |
| 2026-07-28 | 7.640 | 7.710 | 7.500 | 7.710 | 7.710 | 458 |
| 2026-07-27 | 7.680 | 7.930 | 7.580 | 7.710 | 7.710 | 333 |
| 2026-07-24 | 7.500 | 7.757 | 7.480 | 7.757 | 7.757 | 696 |
| 2026-07-23 | 7.729 | 7.900 | 7.520 | 7.560 | 7.560 | 444 |
| 2026-07-22 | 8.150 | 8.150 | 7.835 | 7.860 | 7.860 | 636 |
| 2026-07-21 | 8.110 | 8.250 | 8.015 | 8.124 | 8.124 | 634 |
| 2026-07-20 | 8.170 | 8.280 | 8.030 | 8.240 | 8.240 | 85 |
| 2026-07-17 | 8.020 | 8.400 | 7.970 | 8.240 | 8.240 | 1,617 |
| 2026-07-16 | 8.630 | 8.630 | 8.270 | 8.280 | 8.280 | 268 |
| 2026-07-15 | 8.770 | 9.030 | 8.520 | 8.580 | 8.580 | 198 |
| 2026-07-14 | 8.331 | 9.030 | 8.330 | 8.830 | 8.830 | 584 |
| 2026-07-13 | 8.280 | 8.350 | 8.130 | 8.350 | 8.350 | 443 |
| 2026-07-10 | 8.580 | 8.970 | 8.420 | 8.425 | 8.425 | 63 |
| 2026-07-09 | 8.301 | 8.710 | 8.230 | 8.710 | 8.710 | 178 |
| 2026-07-08 | 8.320 | 8.380 | 8.080 | 8.330 | 8.330 | 1,527 |
| 2026-07-07 | 8.590 | 8.630 | 8.380 | 8.630 | 8.630 | 1,045 |
| 2026-07-06 | 8.600 | 8.700 | 8.401 | 8.570 | 8.570 | 353 |
| 2026-07-03 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2026-07-02 | 8.600 | 8.900 | 8.390 | 8.430 | 8.430 | 575 |
| 2026-07-01 | 8.990 | 9.100 | 8.690 | 8.860 | 8.860 | 772 |
| 2026-06-30 | 8.340 | 9.030 | 8.340 | 9.020 | 9.020 | 2,114 |
| 2026-06-29 | 7.760 | 8.590 | 7.560 | 8.520 | 8.520 | 5,663 |
| 2026-06-26 | 7.410 | 7.870 | 7.250 | 7.860 | 7.860 | 1,104 |
| 2026-06-25 | 7.350 | 7.428 | 7.240 | 7.427 | 7.427 | 1,713 |
| 2026-06-24 | 7.490 | 7.570 | 7.300 | 7.332 | 7.332 | 697 |
| 2026-06-23 | 6.900 | 7.690 | 6.750 | 7.380 | 7.380 | 15,905 |
| 2026-06-22 | 6.900 | 7.020 | 6.850 | 6.890 | 6.890 | 399 |
| 2026-06-19 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2026-06-18 | 7.270 | 7.270 | 6.860 | 7.060 | 7.060 | 2,071 |
| 2026-06-17 | 6.900 | 7.210 | 6.900 | 7.190 | 7.190 | 740 |
| 2026-06-16 | 7.350 | 7.450 | 7.270 | 7.272 | 7.272 | 1,289 |
| 2026-06-15 | 7.160 | 7.490 | 7.160 | 7.430 | 7.430 | 148 |
| 2026-06-12 | 7.500 | 7.500 | 7.240 | 7.340 | 7.340 | 1,534 |
| 2026-06-11 | 7.260 | 7.260 | 6.980 | 7.020 | 7.020 | 546 |
| 2026-06-10 | 7.060 | 7.270 | 7.060 | 7.165 | 7.165 | 425 |
| 2026-06-09 | 7.560 | 7.570 | 7.130 | 7.260 | 7.260 | 1,387 |
| 2026-06-08 | 7.290 | 7.570 | 7.190 | 7.370 | 7.370 | 1,448 |
| 2026-06-05 | 7.700 | 7.700 | 7.350 | 7.420 | 7.420 | 449 |
| 2026-06-04 | 7.640 | 7.720 | 7.540 | 7.690 | 7.690 | 746 |
| 2026-06-03 | 8.250 | 8.250 | 7.620 | 7.655 | 7.655 | 1,788 |
| 2026-06-02 | 8.500 | 8.500 | 8.100 | 8.122 | 8.122 | 5,673 |
| 2026-06-01 | 8.220 | 8.740 | 8.000 | 8.620 | 8.620 | 20,161 |
| 2026-05-29 | 7.720 | 8.171 | 7.720 | 8.171 | 8.171 | 9,815 |
| 2026-05-28 | 7.540 | 8.000 | 7.540 | 8.000 | 8.000 | 2,651 |
| 2026-05-27 | 7.590 | 7.766 | 7.360 | 7.640 | 7.640 | 562 |
| 2026-05-26 | 7.780 | 7.800 | 7.570 | 7.640 | 7.640 | 2,121 |
| 2026-05-22 | 7.400 | 7.800 | 7.350 | 7.660 | 7.660 | 6,876 |
| 2026-05-21 | 7.250 | 7.441 | 7.110 | 7.392 | 7.392 | 1,309 |
| 2026-05-20 | 7.330 | 7.420 | 7.120 | 7.270 | 7.270 | 3,129 |
| 2026-05-19 | 7.130 | 7.240 | 7.100 | 7.210 | 7.210 | 354 |
| 2026-05-18 | 7.100 | 7.300 | 6.902 | 7.045 | 7.045 | 3,223 |
| 2026-05-15 | 7.340 | 7.500 | 7.090 | 7.140 | 7.140 | 1,286 |
| 2026-05-14 | 7.600 | 7.600 | 7.320 | 7.330 | 7.330 | 2,234 |
| 2026-05-13 | 8.830 | 8.830 | 7.370 | 7.490 | 7.490 | 7,985 |
| 2026-05-12 | 8.050 | 8.615 | 7.780 | 8.240 | 8.240 | 7,182 |
| 2026-05-11 | 7.950 | 8.080 | 7.690 | 8.010 | 8.010 | 1,890 |
| 2026-05-08 | 7.850 | 7.880 | 7.665 | 7.700 | 7.700 | 1,709 |
| 2026-05-07 | 7.850 | 7.892 | 7.570 | 7.600 | 7.600 | 2,838 |
| 2026-05-06 | 8.050 | 8.130 | 7.620 | 7.720 | 7.720 | 2,727 |
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.