Allot Ltd. - Ordinary Shares (ALLT)
6.0100
-0.1900 (-3.06%)
NASDAQ · Last Trade: Apr 26th, 11:23 AM EDT
Historical Prices For Allot Ltd. - Ordinary Shares (ALLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 6.20 | 6.20 | 5.98 | 6.01 | 199,669 | 6.01 |
| 4/24/2025 | 6.05 | 6.32 | 6.05 | 6.20 | 190,617 | 6.20 |
| 4/23/2025 | 5.90 | 6.14 | 5.88 | 6.05 | 320,481 | 6.05 |
| 4/22/2025 | 5.43 | 5.72 | 5.43 | 5.70 | 211,677 | 5.70 |
| 4/21/2025 | 5.62 | 5.62 | 5.23 | 5.38 | 222,309 | 5.38 |
| 4/17/2025 | 5.72 | 5.81 | 5.56 | 5.73 | 236,655 | 5.73 |
| 4/16/2025 | 5.83 | 5.90 | 5.49 | 5.57 | 191,197 | 5.57 |
| 4/15/2025 | 5.78 | 5.94 | 5.66 | 5.94 | 292,396 | 5.94 |
| 4/14/2025 | 5.47 | 5.83 | 5.36 | 5.82 | 409,877 | 5.82 |
| 4/11/2025 | 5.51 | 5.56 | 5.25 | 5.34 | 233,519 | 5.34 |
| 4/10/2025 | 5.24 | 5.60 | 5.11 | 5.53 | 501,386 | 5.53 |
| 4/09/2025 | 4.76 | 5.50 | 4.71 | 5.38 | 450,502 | 5.38 |
| 4/08/2025 | 4.96 | 5.16 | 4.70 | 4.74 | 421,332 | 4.74 |
| 4/07/2025 | 4.60 | 4.90 | 4.37 | 4.71 | 521,512 | 4.71 |
| 4/04/2025 | 4.89 | 5.01 | 4.62 | 4.73 | 521,721 | 4.73 |
| 4/03/2025 | 5.39 | 5.45 | 5.08 | 5.11 | 378,586 | 5.11 |
| 4/02/2025 | 5.46 | 5.84 | 5.43 | 5.75 | 214,536 | 5.75 |
| 4/01/2025 | 5.73 | 5.77 | 5.37 | 5.53 | 365,809 | 5.53 |
| 3/31/2025 | 5.57 | 5.77 | 5.37 | 5.71 | 441,626 | 5.71 |
| 3/28/2025 | 6.00 | 6.04 | 5.72 | 5.85 | 518,007 | 5.85 |
| 3/27/2025 | 6.21 | 6.28 | 5.45 | 6.05 | 517,487 | 6.05 |
| 3/26/2025 | 6.69 | 6.72 | 6.14 | 6.24 | 579,114 | 6.24 |
| 3/25/2025 | 6.96 | 6.97 | 6.63 | 6.76 | 760,174 | 6.76 |
| 3/24/2025 | 6.71 | 6.89 | 6.56 | 6.83 | 820,863 | 6.83 |
| 3/21/2025 | 6.51 | 6.59 | 6.17 | 6.31 | 635,295 | 6.31 |
| 3/20/2025 | 5.92 | 6.45 | 5.88 | 6.30 | 780,944 | 6.30 |
| 3/19/2025 | 5.69 | 6.06 | 5.69 | 5.95 | 404,103 | 5.95 |
| 3/18/2025 | 5.77 | 5.77 | 5.46 | 5.65 | 437,107 | 5.65 |
| 3/17/2025 | 5.59 | 5.91 | 5.57 | 5.83 | 592,223 | 5.83 |
| 3/14/2025 | 5.50 | 5.62 | 5.33 | 5.56 | 338,817 | 5.56 |
| 3/13/2025 | 5.30 | 5.62 | 5.29 | 5.39 | 805,971 | 5.39 |
| 3/12/2025 | 5.23 | 5.37 | 5.17 | 5.26 | 385,170 | 5.26 |
| 3/11/2025 | 5.01 | 5.22 | 4.99 | 5.13 | 337,931 | 5.13 |
| 3/10/2025 | 5.19 | 5.19 | 4.82 | 5.09 | 730,489 | 5.09 |
| 3/07/2025 | 5.46 | 5.58 | 5.05 | 5.39 | 627,491 | 5.39 |
| 3/06/2025 | 5.66 | 5.77 | 5.43 | 5.50 | 717,935 | 5.50 |
| 3/05/2025 | 5.63 | 5.87 | 5.49 | 5.83 | 569,116 | 5.83 |
| 3/04/2025 | 5.61 | 5.80 | 5.40 | 5.68 | 725,027 | 5.68 |
| 3/03/2025 | 6.00 | 6.22 | 5.71 | 5.75 | 778,810 | 5.75 |
| 2/28/2025 | 5.66 | 6.13 | 5.59 | 5.92 | 896,450 | 5.92 |
| 2/27/2025 | 6.03 | 6.31 | 5.82 | 5.84 | 897,912 | 5.84 |
| 2/26/2025 | 7.70 | 7.72 | 6.13 | 6.32 | 1,696,751 | 6.32 |
| 2/25/2025 | 6.71 | 7.86 | 6.69 | 7.73 | 1,762,426 | 7.73 |
| 2/24/2025 | 6.71 | 6.86 | 6.37 | 6.61 | 1,225,220 | 6.61 |
| 2/21/2025 | 7.25 | 7.28 | 6.74 | 6.77 | 796,052 | 6.77 |
| 2/20/2025 | 7.29 | 7.43 | 7.06 | 7.14 | 476,110 | 7.14 |
| 2/19/2025 | 7.41 | 7.55 | 7.24 | 7.35 | 607,480 | 7.35 |
| 2/18/2025 | 7.50 | 7.75 | 7.38 | 7.42 | 640,687 | 7.42 |
| 2/14/2025 | 7.39 | 7.64 | 7.30 | 7.45 | 576,254 | 7.45 |
| 2/13/2025 | 7.49 | 7.82 | 7.07 | 7.44 | 1,354,660 | 7.44 |
| 2/12/2025 | 7.48 | 7.89 | 7.30 | 7.76 | 1,060,615 | 7.76 |
| 2/11/2025 | 8.80 | 8.86 | 7.98 | 8.06 | 1,278,232 | 8.06 |
| 2/10/2025 | 8.90 | 9.19 | 8.56 | 8.91 | 1,090,133 | 8.91 |
| 2/07/2025 | 9.38 | 9.44 | 8.91 | 9.15 | 682,933 | 9.15 |
| 2/06/2025 | 8.94 | 9.34 | 8.79 | 9.26 | 935,312 | 9.26 |
| 2/05/2025 | 8.95 | 9.00 | 8.64 | 8.89 | 737,710 | 8.89 |
| 2/04/2025 | 8.60 | 8.93 | 8.40 | 8.90 | 843,090 | 8.90 |
| 2/03/2025 | 8.00 | 8.75 | 7.50 | 8.50 | 1,076,448 | 8.50 |
| 1/31/2025 | 8.44 | 8.78 | 8.16 | 8.34 | 616,040 | 8.34 |
| 1/30/2025 | 8.61 | 8.69 | 8.25 | 8.37 | 549,960 | 8.37 |
| 1/29/2025 | 8.60 | 8.74 | 8.29 | 8.49 | 689,078 | 8.49 |
| 1/28/2025 | 7.94 | 8.60 | 7.67 | 8.58 | 697,092 | 8.58 |
| 1/27/2025 | 7.95 | 8.12 | 7.52 | 7.96 | 1,076,312 | 7.96 |