Allot Ltd. (ALLT)
5.84
-0.21 (-3.47%)
At close: Mar 28, 2025, 3:59 PM
5.60
-4.19%
Pre-market: Mar 31, 2025, 05:48 AM EDT
Allot Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.00 | 6.04 | 5.72 | 5.85 | -0.20 | -3.31% | 518,001 |
| Mar 27, 2025 | 6.21 | 6.28 | 5.45 | 6.05 | -0.19 | -3.04% | 519,200 |
| Mar 26, 2025 | 6.69 | 6.72 | 6.15 | 6.24 | -0.52 | -7.69% | 579,124 |
| Mar 25, 2025 | 6.96 | 7.00 | 6.63 | 6.76 | -0.07 | -1.02% | 760,238 |
| Mar 24, 2025 | 6.71 | 6.89 | 6.56 | 6.83 | 0.52 | 8.24% | 821,115 |
| Mar 21, 2025 | 6.51 | 6.59 | 6.18 | 6.31 | 0.01 | 0.16% | 635,300 |
| Mar 20, 2025 | 5.92 | 6.45 | 5.88 | 6.30 | 0.35 | 5.88% | 781,208 |
| Mar 19, 2025 | 5.69 | 6.06 | 5.69 | 5.95 | 0.30 | 5.31% | 404,428 |
| Mar 18, 2025 | 5.77 | 5.77 | 5.46 | 5.65 | -0.18 | -3.09% | 442,423 |
| Mar 17, 2025 | 5.59 | 5.91 | 5.57 | 5.83 | 0.27 | 4.86% | 594,324 |
| Mar 14, 2025 | 5.50 | 5.62 | 5.33 | 5.56 | 0.17 | 3.15% | 338,817 |
| Mar 13, 2025 | 5.30 | 5.62 | 5.29 | 5.39 | 0.13 | 2.47% | 805,971 |
| Mar 12, 2025 | 5.23 | 5.37 | 5.17 | 5.26 | 0.13 | 2.53% | 385,400 |
| Mar 11, 2025 | 5.01 | 5.22 | 4.99 | 5.13 | 0.04 | 0.79% | 337,931 |
| Mar 10, 2025 | 5.19 | 5.19 | 4.82 | 5.09 | -0.30 | -5.57% | 730,600 |
| Mar 7, 2025 | 5.46 | 5.58 | 5.05 | 5.39 | -0.11 | -2.00% | 627,500 |
| Mar 6, 2025 | 5.66 | 5.77 | 5.43 | 5.50 | -0.33 | -5.66% | 718,039 |
| Mar 5, 2025 | 5.63 | 5.87 | 5.49 | 5.83 | 0.15 | 2.64% | 570,200 |
| Mar 4, 2025 | 5.61 | 5.80 | 5.40 | 5.68 | -0.07 | -1.22% | 729,400 |
| Mar 3, 2025 | 6.00 | 6.22 | 5.72 | 5.75 | -0.17 | -2.87% | 798,045 |
| Feb 28, 2025 | 5.66 | 6.13 | 5.60 | 5.92 | 0.08 | 1.37% | 896,450 |
| Feb 27, 2025 | 6.03 | 6.31 | 5.82 | 5.84 | -0.48 | -7.59% | 898,823 |
| Feb 26, 2025 | 7.70 | 7.72 | 6.13 | 6.32 | -1.41 | -18.24% | 1,698,019 |
| Feb 25, 2025 | 6.71 | 7.86 | 6.69 | 7.73 | 1.12 | 16.94% | 1,773,204 |
| Feb 24, 2025 | 6.71 | 6.86 | 6.37 | 6.61 | -0.16 | -2.36% | 1,226,914 |
| Feb 21, 2025 | 7.25 | 7.28 | 6.74 | 6.77 | -0.37 | -5.18% | 796,100 |
| Feb 20, 2025 | 7.29 | 7.43 | 7.06 | 7.14 | -0.21 | -2.86% | 478,546 |
| Feb 19, 2025 | 7.41 | 7.55 | 7.24 | 7.35 | -0.07 | -0.94% | 609,400 |
| Feb 18, 2025 | 7.50 | 7.75 | 7.38 | 7.42 | -0.03 | -0.40% | 642,416 |
| Feb 14, 2025 | 7.39 | 7.64 | 7.30 | 7.45 | 0.01 | 0.13% | 576,300 |
| Feb 13, 2025 | 7.49 | 7.82 | 7.07 | 7.44 | -0.32 | -4.12% | 1,355,631 |
| Feb 12, 2025 | 7.48 | 7.89 | 7.30 | 7.76 | -0.30 | -3.72% | 1,060,000 |
| Feb 11, 2025 | 8.80 | 8.86 | 7.98 | 8.06 | -0.85 | -9.54% | 1,283,722 |
| Feb 10, 2025 | 8.90 | 9.19 | 8.56 | 8.91 | -0.24 | -2.62% | 1,101,549 |
| Feb 7, 2025 | 9.38 | 9.44 | 8.91 | 9.15 | -0.11 | -1.19% | 682,933 |
| Feb 6, 2025 | 8.94 | 9.34 | 8.79 | 9.26 | 0.37 | 4.16% | 937,039 |
| Feb 5, 2025 | 8.95 | 9.00 | 8.65 | 8.89 | -0.01 | -0.11% | 738,561 |
| Feb 4, 2025 | 8.60 | 8.93 | 8.40 | 8.90 | 0.40 | 4.71% | 843,306 |
| Feb 3, 2025 | 8.00 | 8.75 | 7.50 | 8.50 | 0.16 | 1.92% | 1,080,634 |
| Jan 31, 2025 | 8.44 | 8.78 | 8.16 | 8.34 | -0.03 | -0.36% | 616,040 |
| Jan 30, 2025 | 8.61 | 8.69 | 8.25 | 8.37 | -0.12 | -1.41% | 550,000 |
| Jan 29, 2025 | 8.60 | 8.74 | 8.29 | 8.49 | -0.09 | -1.05% | 689,313 |
| Jan 28, 2025 | 7.94 | 8.60 | 7.67 | 8.58 | 0.62 | 7.79% | 697,708 |
| Jan 27, 2025 | 7.95 | 8.12 | 7.52 | 7.96 | -0.36 | -4.33% | 1,076,444 |
| Jan 24, 2025 | 8.34 | 8.34 | 7.90 | 8.32 | 0.03 | 0.36% | 682,319 |
| Jan 23, 2025 | 8.29 | 8.50 | 7.93 | 8.29 | -0.04 | -0.48% | 892,400 |
| Jan 22, 2025 | 7.92 | 8.71 | 7.92 | 8.33 | 0.52 | 6.66% | 1,255,024 |
| Jan 21, 2025 | 7.60 | 7.87 | 7.36 | 7.81 | 0.28 | 3.72% | 848,726 |
| Jan 17, 2025 | 7.63 | 7.75 | 7.26 | 7.53 | 0.02 | 0.27% | 784,400 |
| Jan 16, 2025 | 6.96 | 7.76 | 6.91 | 7.51 | 0.65 | 9.48% | 1,473,900 |