MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALLT — Allot Ltd. Ordinary Shares
NasdaqAllot Ltd. Ordinary Shares
$8.40
-0.04(-0.47%)
- O
- 8.54
- H
- 8.54
- L
- 8.28
- V
- 227.79K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$8.40
Period Return+56.13%
Period High$11.92
Period Low$5.23
Avg Daily Volume461.9K
Total Trading Days365
ALLT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.54 | $8.54 | $8.28 | $8.40 | $-0.04 | -0.47% | 227,790 | $8.41 | $8.28 $8.54 |
| Sep 30, 2026 | $8.43 | $8.72 | $8.38 | $8.44 | +$0.00 | +0.00% | 228,050 | $8.47 | $8.38 $8.72 |
| Sep 29, 2026 | $8.60 | $8.65 | $8.34 | $8.44 | $-0.09 | -1.06% | 213,388 | $8.47 | $8.34 $8.65 |
| Sep 28, 2026 | $8.61 | $8.61 | $8.34 | $8.53 | $-0.16 | -1.84% | 175,897 | $8.52 | $8.34 $8.61 |
| Sep 25, 2026 | $8.78 | $8.81 | $8.57 | $8.69 | +$0.07 | +0.81% | 364,249 | $8.70 | $8.57 $8.81 |
| Sep 24, 2026 | $8.47 | $8.64 | $8.45 | $8.62 | +$0.15 | +1.77% | 203,510 | $8.56 | $8.45 $8.64 |
| Sep 23, 2026 | $8.32 | $8.57 | $8.31 | $8.47 | +$0.16 | +1.93% | 434,145 | $8.47 | $8.31 $8.57 |
| Sep 22, 2026 | $8.11 | $8.33 | $7.97 | $8.31 | +$0.26 | +3.23% | 334,235 | $8.20 | $7.97 $8.33 |
| Sep 21, 2026 | $8.13 | $8.17 | $7.90 | $8.05 | +$0.05 | +0.62% | 338,231 | $8.04 | $7.90 $8.17 |
| Sep 18, 2026 | $8.05 | $8.05 | $7.80 | $8.00 | $-0.09 | -1.11% | 478,177 | $7.96 | $7.80 $8.05 |
| Sep 17, 2026 | $8.02 | $8.23 | $7.90 | $8.09 | +$0.25 | +3.19% | 338,957 | $8.12 | $7.90 $8.23 |
| Sep 16, 2026 | $7.95 | $8.03 | $7.76 | $7.84 | $-0.24 | -2.97% | 380,801 | $7.90 | $7.76 $8.03 |
| Sep 15, 2026 | $8.03 | $8.18 | $7.80 | $8.08 | $-0.30 | -3.58% | 587,888 | $8.02 | $7.80 $8.18 |
| Sep 14, 2026 | $7.95 | $8.53 | $7.89 | $8.38 | +$0.86 | +11.44% | 1,387,663 | $8.32 | $7.89 $8.53 |
| Sep 11, 2026 | $7.52 | $7.61 | $7.45 | $7.52 | +$0.05 | +0.67% | 184,007 | $7.50 | $7.45 $7.61 |
| Sep 10, 2026 | $7.44 | $7.57 | $7.44 | $7.47 | $-0.05 | -0.66% | 142,281 | $7.49 | $7.44 $7.57 |
| Sep 9, 2026 | $7.65 | $7.71 | $7.49 | $7.52 | $-0.19 | -2.46% | 137,977 | $7.55 | $7.49 $7.71 |
| Sep 8, 2026 | $7.63 | $7.85 | $7.57 | $7.71 | +$0.07 | +0.92% | 234,471 | $7.74 | $7.57 $7.85 |
| Sep 4, 2026 | $7.57 | $7.67 | $7.50 | $7.64 | +$0.07 | +0.92% | 143,830 | $7.61 | $7.50 $7.67 |
| Sep 3, 2026 | $7.61 | $7.71 | $7.49 | $7.57 | +$0.11 | +1.47% | 204,451 | $7.56 | $7.49 $7.71 |
| Sep 2, 2026 | $7.55 | $7.60 | $7.41 | $7.46 | $-0.10 | -1.32% | 177,848 | $7.47 | $7.41 $7.60 |
| Sep 1, 2026 | $7.60 | $7.65 | $7.48 | $7.56 | $-0.16 | -2.07% | 187,889 | $7.55 | $7.48 $7.65 |
| Aug 31, 2026 | $7.75 | $7.86 | $7.71 | $7.72 | $-0.07 | -0.90% | 194,889 | $7.76 | $7.71 $7.86 |
| Aug 28, 2026 | $7.94 | $7.99 | $7.73 | $7.79 | $-0.14 | -1.77% | 173,411 | $7.81 | $7.73 $7.99 |
| Aug 27, 2026 | $7.74 | $7.96 | $7.74 | $7.93 | +$0.28 | +3.66% | 153,079 | $7.91 | $7.74 $7.96 |
| Aug 26, 2026 | $7.50 | $7.85 | $7.50 | $7.65 | +$0.04 | +0.46% | 173,516 | $7.71 | $7.50 $7.85 |
| Aug 25, 2026 | $7.55 | $7.65 | $7.50 | $7.62 | +$0.07 | +0.86% | 201,422 | $7.59 | $7.50 $7.65 |
| Aug 24, 2026 | $7.39 | $7.60 | $7.31 | $7.55 | +$0.07 | +0.94% | 267,856 | $7.51 | $7.31 $7.60 |
| Aug 21, 2026 | $7.57 | $7.57 | $7.37 | $7.48 | +$0.03 | +0.40% | 140,449 | $7.45 | $7.37 $7.57 |
| Aug 20, 2026 | $7.63 | $7.68 | $7.44 | $7.45 | $-0.24 | -3.12% | 249,719 | $7.53 | $7.44 $7.68 |