Allot Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 8.050 | 8.130 | 7.620 | 7.720 | 7.720 | 2,727 |
| 2026-05-05 | 7.730 | 7.910 | 7.540 | 7.820 | 7.820 | 3,331 |
| 2026-05-04 | 7.760 | 7.760 | 7.475 | 7.600 | 7.600 | 994 |
| 2026-05-01 | 7.482 | 7.620 | 7.210 | 7.620 | 7.620 | 146 |
| 2026-04-30 | 7.330 | 7.390 | 7.200 | 7.390 | 7.390 | 377 |
| 2026-04-29 | 7.260 | 7.290 | 7.082 | 7.165 | 7.165 | 1,399 |
| 2026-04-28 | 7.350 | 7.500 | 7.150 | 7.190 | 7.190 | 808 |
| 2026-04-27 | 7.350 | 7.485 | 7.350 | 7.440 | 7.440 | 1,443 |
| 2026-04-24 | 7.170 | 7.370 | 7.070 | 7.370 | 7.370 | 363 |
| 2026-04-23 | 7.320 | 7.390 | 7.060 | 7.060 | 7.060 | 1,836 |
| 2026-04-22 | 7.339 | 7.420 | 7.200 | 7.280 | 7.280 | 2,425 |
| 2026-04-21 | 7.350 | 7.350 | 7.080 | 7.210 | 7.210 | 2,495 |
| 2026-04-20 | 7.150 | 7.240 | 7.020 | 7.120 | 7.120 | 586 |
| 2026-04-17 | 7.390 | 7.390 | 7.180 | 7.377 | 7.377 | 1,574 |
| 2026-04-16 | 7.020 | 7.350 | 7.020 | 7.110 | 7.110 | 2,524 |
| 2026-04-15 | 7.140 | 7.210 | 6.960 | 7.160 | 7.160 | 2,280 |
| 2026-04-14 | 6.970 | 7.120 | 6.970 | 7.090 | 7.090 | 1,710 |
| 2026-04-13 | 6.460 | 6.885 | 6.200 | 6.885 | 6.885 | 804 |
| 2026-04-10 | 6.640 | 6.720 | 6.570 | 6.660 | 6.660 | 2,730 |
| 2026-04-09 | 7.051 | 7.053 | 6.640 | 6.657 | 6.657 | 4,801 |
| 2026-04-08 | 7.210 | 7.290 | 7.172 | 7.201 | 7.201 | 1,920 |
| 2026-04-07 | 7.000 | 7.240 | 6.900 | 6.930 | 6.930 | 227 |
| 2026-04-02 | 7.000 | 7.060 | 6.650 | 7.050 | 7.050 | 679 |
| 2026-04-01 | 6.800 | 7.050 | 6.750 | 7.023 | 7.023 | 2,686 |
| 2026-03-31 | 6.440 | 6.730 | 6.260 | 6.633 | 6.633 | 570 |
| 2026-03-30 | 6.010 | 6.400 | 6.010 | 6.250 | 6.250 | 3,021 |
| 2026-03-27 | 6.700 | 6.700 | 6.140 | 6.251 | 6.251 | 702 |
| 2026-03-26 | 6.650 | 6.660 | 6.480 | 6.629 | 6.629 | 377 |
| 2026-03-25 | 6.630 | 6.820 | 6.530 | 6.627 | 6.627 | 810 |
| 2026-03-24 | 6.550 | 6.680 | 6.433 | 6.510 | 6.510 | 752 |
| 2026-03-23 | 6.470 | 6.770 | 6.230 | 6.703 | 6.703 | 370 |
| 2026-03-20 | 6.620 | 6.680 | 6.310 | 6.320 | 6.320 | 2,317 |
| 2026-03-19 | 6.600 | 6.690 | 6.500 | 6.500 | 6.500 | 7,694 |
| 2026-03-18 | 6.950 | 6.950 | 6.660 | 6.743 | 6.743 | 1,482 |
| 2026-03-17 | 6.660 | 6.760 | 6.640 | 6.730 | 6.730 | 783 |
| 2026-03-16 | 6.620 | 6.770 | 6.490 | 6.740 | 6.740 | 3,094 |
| 2026-03-13 | 6.640 | 6.700 | 6.410 | 6.500 | 6.500 | 3,514 |
| 2026-03-12 | 6.790 | 6.790 | 6.470 | 6.560 | 6.560 | 6,096 |
| 2026-03-11 | 6.960 | 6.990 | 6.670 | 6.713 | 6.713 | 2,305 |
| 2026-03-10 | 7.260 | 7.260 | 6.720 | 6.760 | 6.760 | 5,155 |
| 2026-03-09 | 6.880 | 6.917 | 6.600 | 6.870 | 6.870 | 3,242 |
| 2026-03-06 | 7.050 | 7.050 | 6.750 | 6.803 | 6.803 | 4,377 |
| 2026-03-05 | 6.930 | 6.999 | 6.840 | 6.963 | 6.963 | 1,290 |
| 2026-03-04 | 6.850 | 7.057 | 6.610 | 7.010 | 7.010 | 2,570 |
| 2026-03-03 | 6.880 | 7.040 | 6.510 | 6.980 | 6.980 | 9,703 |
| 2026-03-02 | 6.330 | 6.830 | 6.200 | 6.830 | 6.830 | 8,845 |
| 2026-02-27 | 6.700 | 6.860 | 6.210 | 6.340 | 6.340 | 12,452 |
| 2026-02-26 | 6.910 | 7.059 | 6.480 | 6.650 | 6.650 | 25,334 |
| 2026-02-25 | 9.810 | 10.330 | 6.740 | 6.740 | 6.740 | 28,766 |
| 2026-02-24 | 9.430 | 9.806 | 9.250 | 9.621 | 9.621 | 634 |
| 2026-02-23 | 10.270 | 10.350 | 9.404 | 9.520 | 9.520 | 475 |
| 2026-02-20 | 10.440 | 10.440 | 10.110 | 10.370 | 10.370 | 309 |
| 2026-02-19 | 10.210 | 10.220 | 10.060 | 10.220 | 10.220 | 124 |
| 2026-02-18 | 9.852 | 10.180 | 9.790 | 10.160 | 10.160 | 654 |
| 2026-02-17 | 10.420 | 10.460 | 9.770 | 10.140 | 10.140 | 501 |
| 2026-02-16 | 10.445 | 10.445 | 10.445 | 10.445 | 10.445 | 0 |
| 2026-02-13 | 10.000 | 10.460 | 9.750 | 10.445 | 10.445 | 421 |
| 2026-02-12 | 10.110 | 10.234 | 9.870 | 9.930 | 9.930 | 1,149 |
| 2026-02-11 | 10.405 | 10.450 | 10.070 | 10.090 | 10.090 | 308 |
| 2026-02-10 | 10.360 | 10.750 | 10.320 | 10.584 | 10.584 | 1,312 |
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.