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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.65$1.65145,800——
2023-12-28$1.64$1.6461,900——
2023-12-27$1.62$1.6285,100——
2023-12-26$1.60$1.6041,200——
2023-12-22$1.64$1.6431,600——
2023-12-21$1.63$1.6371,300——
2023-12-20$1.56$1.56103,800——
2023-12-19$1.55$1.55151,600——
2023-12-18$1.50$1.5086,200——
2023-12-15$1.40$1.4078,500——
2023-12-14$1.47$1.4747,500——
2023-12-13$1.45$1.45108,900——
2023-12-12$1.40$1.40121,700——
2023-12-11$1.37$1.3762,700——
2023-12-08$1.31$1.3182,900——
2023-12-07$1.32$1.32220,300——
2023-12-06$1.29$1.2956,900——
2023-12-05$1.32$1.3278,700——
2023-12-04$1.32$1.32208,200——
2023-12-01$1.33$1.33362,600——
2023-11-30$1.35$1.35121,600——
2023-11-29$1.40$1.40316,400——
2023-11-28$1.31$1.3151,400——
2023-11-27$1.34$1.3467,100——
2023-11-24$1.39$1.3911,600——
2023-11-22$1.36$1.3676,600——
2023-11-21$1.36$1.3679,500——
2023-11-20$1.38$1.3892,200——
2023-11-17$1.46$1.4698,300——
2023-11-16$1.42$1.42189,800——
2023-11-15$1.69$1.6994,000——
2023-11-14$1.59$1.59117,400——
2023-11-13$1.53$1.538,100——
2023-11-10$1.52$1.5258,200——
2023-11-09$1.48$1.4865,800——
2023-11-08$1.49$1.4936,700——
2023-11-07$1.51$1.51117,400——
2023-11-06$1.51$1.5155,600——
2023-11-03$1.60$1.60140,800——
2023-11-02$1.54$1.54312,600——
2023-11-01$1.76$1.7632,800——
2023-10-31$1.82$1.828,600——
2023-10-30$1.83$1.8337,000——
2023-10-27$1.87$1.8744,900——
2023-10-26$1.83$1.8349,800——
2023-10-25$1.86$1.8645,100——
2023-10-24$1.89$1.8935,400——
2023-10-23$1.91$1.9151,800——
2023-10-20$1.97$1.97129,300——
2023-10-19$2.05$2.0524,000——
2023-10-18$2.11$2.1132,300——
2023-10-17$2.14$2.14139,300——
2023-10-16$2.16$2.16182,100——
2023-10-13$2.15$2.1551,600——
2023-10-12$2.18$2.1829,700——
2023-10-11$2.18$2.1856,300——
2023-10-10$2.23$2.23239,500——
2023-10-09$2.17$2.17146,100——
2023-10-06$1.93$1.9396,100——
2023-10-05$1.97$1.97277,200——
2023-10-04$2.09$2.0941,300——
2023-10-03$2.10$2.1028,700——
2023-10-02$2.14$2.1421,700——
2023-09-29$2.18$2.1859,000——
2023-09-28$2.09$2.0942,800——
2023-09-27$2.18$2.18142,900——
2023-09-26$2.12$2.1215,400——
2023-09-25$2.11$2.1113,300——
2023-09-22$2.17$2.1753,500——
2023-09-21$2.16$2.1644,800——
2023-09-20$2.22$2.2266,000——
2023-09-19$2.28$2.28561,800——
2023-09-18$2.24$2.2451,100——
2023-09-15$2.25$2.25254,600——
2023-09-14$2.27$2.27175,800——
2023-09-13$2.21$2.21160,300——
2023-09-12$2.23$2.2368,500——
2023-09-11$2.35$2.35181,600——
2023-09-08$2.40$2.4075,000——
2023-09-07$2.34$2.34106,900——
2023-09-06$2.35$2.3553,100——
2023-09-05$2.38$2.38335,800——
2023-09-01$2.48$2.48131,100——
2023-08-31$2.51$2.51554,400——
2023-08-30$2.50$2.50708,100——
2023-08-29$2.50$2.50485,200——
2023-08-28$2.33$2.33179,300——
2023-08-25$2.16$2.1623,300——
2023-08-24$2.19$2.19109,700——
2023-08-23$2.16$2.16106,600——
2023-08-22$2.23$2.2367,800——
2023-08-21$2.24$2.24169,100——
2023-08-18$2.44$2.4430,200——
2023-08-17$2.38$2.3879,600——
2023-08-16$2.40$2.4025,600——
2023-08-15$2.42$2.4226,300——
2023-08-14$2.40$2.4014,200——
2023-08-11$2.43$2.438,400——
2023-08-10$2.45$2.4543,900——
2023-08-09$2.50$2.5028,300——
2023-08-08$2.42$2.42147,600——
2023-08-07$2.42$2.42138,000——
2023-08-04$2.48$2.48263,400——
2023-08-03$2.43$2.43410,600——
2023-08-02$2.45$2.4548,500——
2023-08-01$2.51$2.51279,400——
2023-07-31$2.62$2.62219,200——
2023-07-28$2.51$2.51103,700——
2023-07-27$2.50$2.50107,300——
2023-07-26$2.52$2.5231,000——
2023-07-25$2.56$2.5653,100——
2023-07-24$2.53$2.5330,900——
2023-07-21$2.55$2.55186,200——
2023-07-20$2.37$2.37980,900——
2023-07-19$2.49$2.49268,000——
2023-07-18$2.62$2.62152,300——
2023-07-17$2.77$2.77129,400——
2023-07-14$2.90$2.90399,600——
2023-07-13$3.02$3.0241,200——
2023-07-12$3.04$3.0424,500——
2023-07-11$3.00$3.00136,800——
2023-07-10$2.97$2.97105,400——
2023-07-07$3.00$3.0044,600——
2023-07-06$3.04$3.0464,700——
2023-07-05$3.05$3.05121,400——
2023-07-03$3.18$3.1816,300——
2023-06-30$3.16$3.1641,600——
2023-06-29$3.17$3.1722,300——
2023-06-28$3.15$3.1516,600——
2023-06-27$3.19$3.1916,800——
2023-06-26$3.18$3.1851,300——
2023-06-23$3.18$3.1840,900——
2023-06-22$3.22$3.2249,400——
2023-06-21$3.08$3.0854,000——
2023-06-20$3.07$3.0723,200——
2023-06-16$3.05$3.05153,300——
2023-06-15$2.94$2.94113,300——
2023-06-14$3.14$3.1497,700——
2023-06-13$3.00$3.00103,900——
2023-06-12$2.92$2.92115,000——
2023-06-09$3.07$3.0795,200——
2023-06-08$3.16$3.16182,100——
2023-06-07$2.98$2.98199,200——
2023-06-06$2.80$2.80283,600——
2023-06-05$2.73$2.73133,700——
2023-06-02$2.73$2.7325,500——
2023-06-01$2.80$2.8059,700——
2023-05-31$2.70$2.70181,800——
2023-05-30$2.73$2.7315,900——
2023-05-26$2.75$2.75139,500——
2023-05-25$2.50$2.5019,900——
2023-05-24$2.53$2.5348,800——
2023-05-23$2.59$2.597,800——
2023-05-22$2.60$2.6047,800——
2023-05-19$2.63$2.6330,100——
2023-05-18$2.63$2.6366,900——
2023-05-17$2.57$2.5749,500——
2023-05-16$2.68$2.68133,100——
2023-05-15$2.80$2.80133,500——
2023-05-12$2.69$2.6914,800——
2023-05-11$2.78$2.7832,200——
2023-05-10$2.78$2.7813,200——
2023-05-09$2.72$2.7210,000——
2023-05-08$2.81$2.8140,200——
2023-05-05$2.82$2.8217,600——
2023-05-04$2.70$2.7025,000——
2023-05-03$2.65$2.6512,000——
2023-05-02$2.62$2.6214,300——
2023-05-01$2.65$2.6517,400——
2023-04-28$2.71$2.7128,200——
2023-04-27$2.77$2.7715,200——
2023-04-26$2.75$2.7517,700——
2023-04-25$2.73$2.7324,200——
2023-04-24$2.71$2.7142,500——
2023-04-21$2.76$2.7635,500——
2023-04-20$2.90$2.90174,900——
2023-04-19$2.81$2.8156,200——
2023-04-18$2.76$2.7617,500——
2023-04-17$2.81$2.8111,900——
2023-04-14$2.77$2.7717,600——
2023-04-13$2.75$2.7515,700——
2023-04-12$2.76$2.7618,700——
2023-04-11$2.77$2.7723,500——
2023-04-10$2.65$2.6526,300——
2023-04-06$2.67$2.6738,300——
2023-04-05$2.60$2.6013,900——
2023-04-04$2.63$2.6332,200——
2023-04-03$2.70$2.7046,700——
2023-03-31$2.69$2.6967,500——
2023-03-30$2.76$2.7667,100——
2023-03-29$2.76$2.7698,900——
2023-03-28$2.74$2.7424,700——
2023-03-27$2.70$2.7044,700——
2023-03-24$2.70$2.7014,000——
2023-03-23$2.62$2.6258,100——
2023-03-22$2.71$2.7177,700——
2023-03-21$2.69$2.6974,400——
2023-03-20$2.62$2.6275,600——
2023-03-17$2.67$2.6771,900——
2023-03-16$2.70$2.70101,400——
2023-03-15$2.55$2.5536,700——
2023-03-14$2.58$2.5834,800——
2023-03-13$2.55$2.5535,600——
2023-03-10$2.64$2.64107,400——
2023-03-09$2.72$2.7251,300——
2023-03-08$2.82$2.8283,000——
2023-03-07$2.81$2.81190,500——
2023-03-06$2.89$2.8949,100——
2023-03-03$2.81$2.8154,300——
2023-03-02$2.85$2.8576,600——
2023-03-01$2.90$2.90189,600——
2023-02-28$3.00$3.00433,300——
2023-02-27$3.46$3.46126,100——
2023-02-24$3.52$3.5238,900——
2023-02-23$3.57$3.5728,000——
2023-02-22$3.52$3.5221,400——
2023-02-21$3.54$3.5441,500——
2023-02-17$3.52$3.5220,400——
2023-02-16$3.50$3.5055,100——
2023-02-15$3.52$3.5240,600——
2023-02-14$3.45$3.4544,800——
2023-02-13$3.52$3.5227,200——
2023-02-10$3.51$3.5130,000——
2023-02-09$3.53$3.5349,200——
2023-02-08$3.64$3.6454,100——
2023-02-07$3.67$3.6769,500——
2023-02-06$3.63$3.6334,900——
2023-02-03$3.72$3.7277,900——
2023-02-02$3.82$3.82114,200——
2023-02-01$3.64$3.64315,700——
2023-01-31$3.79$3.7961,800——
2023-01-30$3.70$3.7038,400——
2023-01-27$3.81$3.81204,100——
2023-01-26$3.67$3.6776,600——
2023-01-25$3.64$3.6445,100——
2023-01-24$3.66$3.6639,400——
2023-01-23$3.70$3.7083,100——
2023-01-20$3.64$3.6490,800——
2023-01-19$3.61$3.61249,400——
2023-01-18$3.50$3.5082,100——
2023-01-17$3.48$3.48174,900——
2023-01-13$3.44$3.4425,200——
2023-01-12$3.40$3.40112,500——
2023-01-11$3.40$3.40173,600——
2023-01-10$3.45$3.45134,300——
2023-01-09$3.41$3.41135,300——
2023-01-06$3.39$3.3971,600——
2023-01-05$3.33$3.3367,200——
2023-01-04$3.35$3.3566,500——
2023-01-03$3.43$3.4365,300——