NASDAQ:ALLT | Historical Stock Price | Allot Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-11-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.24$2.33$4.38$8.21$15.40$28.892006-11-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.52$10.52193,900——
2020-12-30$10.51$10.51135,900——
2020-12-29$10.53$10.53266,500——
2020-12-28$10.85$10.8585,800——
2020-12-24$11.21$11.2149,100——
2020-12-23$11.23$11.2373,500——
2020-12-22$11.24$11.24238,900——
2020-12-21$11.07$11.07201,700——
2020-12-18$11.71$11.711,060,100——
2020-12-17$10.59$10.59494,400——
2020-12-16$10.65$10.65151,300——
2020-12-15$10.51$10.51213,500——
2020-12-14$10.68$10.68491,600——
2020-12-11$10.07$10.07118,700——
2020-12-10$10.03$10.0394,100——
2020-12-09$10.09$10.09146,800——
2020-12-08$10.33$10.33208,600——
2020-12-07$10.14$10.14119,300——
2020-12-04$10.22$10.22121,400——
2020-12-03$9.96$9.96111,400——
2020-12-02$9.90$9.90150,600——
2020-12-01$9.86$9.86103,300——
2020-11-30$9.76$9.76115,600——
2020-11-27$9.92$9.92115,100——
2020-11-25$9.92$9.92131,100——
2020-11-24$10.00$10.00125,800——
2020-11-23$10.04$10.04177,300——
2020-11-20$9.89$9.8995,000——
2020-11-19$9.97$9.9791,000——
2020-11-18$10.03$10.03140,600——
2020-11-17$10.22$10.22212,800——
2020-11-16$10.73$10.7375,800——
2020-11-13$10.70$10.7090,100——
2020-11-12$10.41$10.41108,300——
2020-11-11$10.33$10.3381,200——
2020-11-10$10.12$10.12124,300——
2020-11-09$10.10$10.10163,800——
2020-11-06$10.06$10.06120,100——
2020-11-05$10.18$10.18136,800——
2020-11-04$10.15$10.15166,500——
2020-11-03$10.16$10.16184,400——
2020-11-02$9.56$9.56130,300——
2020-10-30$9.13$9.1385,500——
2020-10-29$9.37$9.3771,300——
2020-10-28$9.44$9.4492,900——
2020-10-27$9.74$9.7480,100——
2020-10-26$9.90$9.90122,600——
2020-10-23$10.18$10.1868,700——
2020-10-22$10.39$10.3985,900——
2020-10-21$10.23$10.23154,200——
2020-10-20$10.04$10.0466,900——
2020-10-19$10.10$10.1091,000——
2020-10-16$10.08$10.0891,000——
2020-10-15$10.20$10.2066,400——
2020-10-14$10.16$10.1698,600——
2020-10-13$10.19$10.19180,600——
2020-10-12$10.15$10.15157,500——
2020-10-09$9.84$9.8495,900——
2020-10-08$9.54$9.5495,000——
2020-10-07$9.41$9.41121,000——
2020-10-06$9.25$9.25192,600——
2020-10-05$9.49$9.49160,900——
2020-10-02$8.91$8.91177,300——
2020-10-01$9.16$9.16119,400——
2020-09-30$9.10$9.10138,300——
2020-09-29$9.25$9.25120,900——
2020-09-28$8.96$8.96108,100——
2020-09-25$8.68$8.68159,400——
2020-09-24$8.74$8.74552,900——
2020-09-23$8.76$8.76124,600——
2020-09-22$9.37$9.3799,600——
2020-09-21$9.51$9.51324,900——
2020-09-18$9.79$9.79830,100——
2020-09-17$9.41$9.41268,900——
2020-09-16$9.15$9.15207,700——
2020-09-15$9.10$9.10129,400——
2020-09-14$9.30$9.30841,300——
2020-09-11$9.47$9.47198,500——
2020-09-10$9.49$9.49166,500——
2020-09-09$9.52$9.52167,200——
2020-09-08$9.16$9.16107,600——
2020-09-04$9.18$9.18330,700——
2020-09-03$9.10$9.10367,500——
2020-09-02$9.91$9.91137,100——
2020-09-01$10.16$10.16248,300——
2020-08-31$10.52$10.52230,400——
2020-08-28$10.56$10.56125,700——
2020-08-27$10.67$10.67165,600——
2020-08-26$11.06$11.06134,200——
2020-08-25$10.84$10.84157,900——
2020-08-24$10.77$10.77153,600——
2020-08-21$10.96$10.96178,300——
2020-08-20$10.99$10.99260,900——
2020-08-19$11.15$11.15276,600——
2020-08-18$11.61$11.61190,200——
2020-08-17$12.13$12.13441,400——
2020-08-14$11.50$11.5071,600——
2020-08-13$11.71$11.71144,700——
2020-08-12$11.36$11.36136,600——
2020-08-11$11.29$11.29215,100——
2020-08-10$11.13$11.13291,500——
2020-08-07$11.55$11.55180,400——
2020-08-06$11.47$11.47133,700——
2020-08-05$11.66$11.66188,700——
2020-08-04$12.25$12.25747,400——
2020-08-03$12.45$12.45210,800——
2020-07-31$12.14$12.14133,400——
2020-07-30$11.82$11.8271,500——
2020-07-29$11.72$11.72126,900——
2020-07-28$11.65$11.65115,800——
2020-07-27$11.65$11.65124,500——
2020-07-24$11.67$11.67107,900——
2020-07-23$11.75$11.75156,200——
2020-07-22$11.59$11.5998,100——
2020-07-21$11.65$11.65110,900——
2020-07-20$11.72$11.72145,200——
2020-07-17$11.03$11.0359,400——
2020-07-16$10.78$10.7866,700——
2020-07-15$10.86$10.8699,900——
2020-07-14$10.68$10.6886,900——
2020-07-13$10.40$10.40135,600——
2020-07-10$10.40$10.4084,600——
2020-07-09$10.53$10.53126,200——
2020-07-08$10.24$10.24152,600——
2020-07-07$10.37$10.3778,500——
2020-07-06$10.62$10.62163,800——
2020-07-02$10.42$10.42177,300——
2020-07-01$10.32$10.32101,700——
2020-06-30$10.47$10.4782,300——
2020-06-29$10.25$10.25170,200——
2020-06-26$10.55$10.5587,800——
2020-06-25$10.72$10.72118,800——
2020-06-24$10.43$10.43162,200——
2020-06-23$10.88$10.88147,000——
2020-06-22$10.95$10.95133,300——
2020-06-19$10.53$10.53104,500——
2020-06-18$10.63$10.63260,900——
2020-06-17$10.54$10.54246,100——
2020-06-16$10.46$10.46146,300——
2020-06-15$10.24$10.24126,200——
2020-06-12$10.16$10.16148,500——
2020-06-11$10.03$10.03273,500——
2020-06-10$10.64$10.6493,600——
2020-06-09$10.76$10.76182,000——
2020-06-08$10.89$10.89139,100——
2020-06-05$10.88$10.88226,900——
2020-06-04$10.67$10.67302,200——
2020-06-03$10.70$10.70781,600——
2020-06-02$10.20$10.20724,800——
2020-06-01$10.60$10.60207,000——
2020-05-29$10.67$10.67103,500——
2020-05-28$10.49$10.49254,700——
2020-05-27$10.55$10.55297,900——
2020-05-26$11.32$11.32240,700——
2020-05-22$11.69$11.69135,100——
2020-05-21$11.66$11.66208,400——
2020-05-20$12.02$12.02991,800——
2020-05-19$10.54$10.54172,400——
2020-05-18$10.69$10.69227,500——
2020-05-15$10.52$10.52241,100——
2020-05-14$10.46$10.46338,300——
2020-05-13$10.95$10.95258,400——
2020-05-12$11.75$11.75396,600——
2020-05-11$12.10$12.10251,000——
2020-05-08$11.88$11.88106,100——
2020-05-07$11.83$11.83330,000——
2020-05-06$11.29$11.2986,600——
2020-05-05$11.15$11.1586,400——
2020-05-04$10.98$10.98105,800——
2020-05-01$10.79$10.79121,100——
2020-04-30$11.13$11.1386,100——
2020-04-29$11.55$11.55100,600——
2020-04-28$10.85$10.8570,700——
2020-04-27$11.08$11.08202,700——
2020-04-24$11.16$11.16138,900——
2020-04-23$10.54$10.5478,900——
2020-04-22$10.54$10.54197,700——
2020-04-21$10.11$10.11111,400——
2020-04-20$10.47$10.47287,000——
2020-04-17$10.64$10.64156,700——
2020-04-16$10.42$10.42496,300——
2020-04-15$9.39$9.3998,500——
2020-04-14$9.88$9.88119,200——
2020-04-13$9.63$9.6379,000——
2020-04-09$9.76$9.76263,400——
2020-04-08$9.76$9.76160,600——
2020-04-07$9.80$9.80356,000——
2020-04-06$9.39$9.39126,000——
2020-04-03$8.76$8.7699,700——
2020-04-02$8.82$8.8270,500——
2020-04-01$8.72$8.7289,300——
2020-03-31$9.45$9.45287,200——
2020-03-30$9.56$9.56236,900——
2020-03-27$9.21$9.21107,800——
2020-03-26$9.51$9.51246,200——
2020-03-25$8.24$8.24193,000——
2020-03-24$8.17$8.17230,500——
2020-03-23$7.31$7.31215,600——
2020-03-20$6.89$6.89267,000——
2020-03-19$7.44$7.44194,600——
2020-03-18$6.55$6.55362,800——
2020-03-17$7.53$7.53281,600——
2020-03-16$7.72$7.72166,500——
2020-03-13$9.03$9.03204,300——
2020-03-12$8.65$8.65241,900——
2020-03-11$9.20$9.20237,300——
2020-03-10$9.62$9.6289,600——
2020-03-09$9.51$9.51313,500——
2020-03-06$10.26$10.26150,500——
2020-03-05$10.21$10.21195,700——
2020-03-04$10.70$10.70160,400——
2020-03-03$10.41$10.41186,600——
2020-03-02$10.81$10.81102,300——
2020-02-28$10.85$10.85199,100——
2020-02-27$10.85$10.85250,500——
2020-02-26$11.02$11.02179,500——
2020-02-25$10.98$10.98226,900——
2020-02-24$11.20$11.20188,000——
2020-02-21$11.95$11.95107,000——
2020-02-20$12.20$12.20180,200——
2020-02-19$12.02$12.02203,800——
2020-02-18$12.13$12.13110,800——
2020-02-14$12.31$12.3164,400——
2020-02-13$12.31$12.31119,700——
2020-02-12$12.34$12.34352,500——
2020-02-11$12.66$12.66205,200——
2020-02-10$12.42$12.42240,800——
2020-02-07$12.46$12.46231,900——
2020-02-06$12.69$12.69285,800——
2020-02-05$12.88$12.88686,100——
2020-02-04$12.31$12.312,094,100——
2020-02-03$9.71$9.71149,100——
2020-01-31$9.59$9.59170,400——
2020-01-30$9.58$9.5892,300——
2020-01-29$9.68$9.6845,400——
2020-01-28$9.66$9.6687,200——
2020-01-27$9.48$9.4864,300——
2020-01-24$9.76$9.76113,200——
2020-01-23$9.65$9.65510,400——
2020-01-22$9.88$9.88106,100——
2020-01-21$9.62$9.6248,300——
2020-01-17$9.48$9.48173,300——
2020-01-16$9.62$9.6250,700——
2020-01-15$9.47$9.4751,100——
2020-01-14$9.48$9.4856,300——
2020-01-13$9.49$9.4977,300——
2020-01-10$9.22$9.2231,100——
2020-01-09$9.18$9.1879,700——
2020-01-08$9.23$9.2361,300——
2020-01-07$9.28$9.28134,200——
2020-01-06$9.13$9.1399,400——
2020-01-03$8.94$8.9464,800——
2020-01-02$9.06$9.06103,700——