Allot Stock Price History
NASDAQ: ALLTTelecommunicationsComputer Communications EquipmentUSD
8.39+0.31 (+3.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALLT price history at a glance
The price history for Allot (ALLT) on this page begins on November 13, 2006, when the stock closed at $13.00; it most recently closed at $8.39 on October 5, 2026. The highest price in this record is $29.05, reached on September 10, 2012; the latest close is 71.1% below that peak. Across the 19 complete calendar years in the table, ALLT finished higher in 11 and lower in 8. Its best year was 2024 (+294.5%) and its worst was 2022 (-71.0%).
Over roughly 20 years the share price changed -35.5%, a -2.2% compound annual price return (excluding dividends). In the last 12 months alone, ALLT has lost 18.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $29.05
- Date of high
- Sep 10, 2012
- Low since 2006
- $1.19
- Date of low
- Dec 4, 2023
- 52-week high
- $11.92
- 52-week low
- $6.12
- IPO year
- 2006
- Last close
- $8.39
ALLT returns
1 week
-0.47%
1 month
+11.57%
3 months
-1.06%
6 months
+27.31%
Year to date
-14.65%
1 year
-18.94%
3 years
+290.23%
5 years
-44.03%
ALLT price return, excluding dividends.
ALLT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.39 | -13.15% |
| 2025 | 9.66 | +48.39% |
| 2024 | 6.51 | +294.55% |
| 2023 | 1.65 | -52.03% |
| 2022 | 3.44 | -71.04% |
| 2021 | 11.88 | +12.93% |
| 2020 | 10.52 | +17.67% |
| 2019 | 8.94 | +45.60% |
| 2018 | 6.14 | +15.20% |
| 2017 | 5.33 | +11.27% |
| 2016 | 4.79 | -17.70% |
| 2015 | 5.82 | -36.60% |
| 2014 | 9.18 | -39.41% |
| 2013 | 15.15 | +3.55% |
| 2012 | 14.63 | -3.75% |
| 2011 | 15.20 | +30.58% |
| 2010 | 11.64 | +195.43% |
| 2009 | 3.94 | +125.14% |
| 2008 | 1.75 | -63.31% |
| 2007 | 4.77 | -59.27% |
| 2006* | 11.71 | -9.92% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
ALLT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.18 | 8.41 | 8.17 | 8.39 | +3.84% | |
| 8.05 | 8.14 | 7.97 | 8.08 | -0.62% | |
| 8.33 | 8.38 | 8.04 | 8.13 | -2.52% | |
| 8.48 | 8.65 | 8.28 | 8.34 | -0.83% | |
| 8.39 | 8.48 | 8.30 | 8.41 | -0.24% | |
| 8.55 | 8.68 | 8.42 | 8.43 | +0.36% | |
| 8.54 | 8.54 | 8.28 | 8.40 | -0.47% | |
| 8.43 | 8.72 | 8.38 | 8.44 | 0.00% | |
| 8.60 | 8.65 | 8.34 | 8.44 | -1.06% | |
| 8.61 | 8.61 | 8.34 | 8.53 | -1.84% | |
| 8.78 | 8.81 | 8.57 | 8.69 | +0.81% | |
| 8.47 | 8.64 | 8.45 | 8.62 | +1.77% | |
| 8.32 | 8.57 | 8.31 | 8.47 | +1.93% | |
| 8.11 | 8.33 | 7.97 | 8.31 | +3.23% | |
| 8.13 | 8.17 | 7.90 | 8.05 | +0.63% | |
| 8.05 | 8.05 | 7.80 | 8.00 | -1.11% | |
| 8.02 | 8.23 | 7.90 | 8.09 | +3.19% | |
| 7.95 | 8.03 | 7.76 | 7.84 | -2.97% | |
| 8.03 | 8.18 | 7.80 | 8.08 | -3.58% | |
| 7.95 | 8.53 | 7.89 | 8.38 | +11.44% | |
| 7.52 | 7.61 | 7.45 | 7.52 | +0.67% | |
| 7.44 | 7.57 | 7.44 | 7.47 | -0.66% | |
| 7.65 | 7.71 | 7.49 | 7.52 | -2.46% | |
| 7.63 | 7.85 | 7.57 | 7.71 | +0.92% | |
| 7.57 | 7.67 | 7.50 | 7.64 | +0.92% | |
| 7.61 | 7.71 | 7.49 | 7.57 | +1.47% | |
| 7.55 | 7.60 | 7.41 | 7.46 | -1.32% | |
| 7.60 | 7.65 | 7.48 | 7.56 | -2.07% | |
| 7.75 | 7.86 | 7.71 | 7.72 | -0.90% | |
| 7.94 | 7.99 | 7.73 | 7.79 | -1.77% | |
| 7.74 | 7.96 | 7.74 | 7.93 | +3.66% | |
| 7.50 | 7.85 | 7.50 | 7.65 | +0.39% | |
| 7.55 | 7.65 | 7.50 | 7.62 | +0.93% | |
| 7.39 | 7.60 | 7.31 | 7.55 | +0.94% | |
| 7.57 | 7.57 | 7.37 | 7.48 | +0.40% | |
| 7.63 | 7.68 | 7.44 | 7.45 | -3.12% | |
| 7.85 | 7.96 | 7.62 | 7.69 | -2.29% | |
| 7.68 | 8.13 | 7.65 | 7.87 | +2.47% | |
| 7.67 | 7.75 | 7.59 | 7.68 | -1.92% | |
| 7.90 | 7.90 | 7.71 | 7.83 | -1.26% | |
| 7.81 | 8.03 | 7.73 | 7.93 | +2.99% | |
| 8.34 | 8.45 | 7.66 | 7.70 | -3.99% | |
| 7.58 | 8.05 | 7.49 | 8.02 | +6.23% | |
| 7.82 | 7.94 | 7.54 | 7.55 | -3.45% | |
| 7.75 | 7.94 | 7.75 | 7.82 | +2.76% | |
| 7.78 | 7.81 | 7.53 | 7.61 | -3.30% | |
| 8.20 | 8.21 | 7.86 | 7.87 | -3.91% | |
| 7.93 | 8.24 | 7.93 | 8.19 | +3.80% | |
| 7.61 | 7.93 | 7.59 | 7.89 | +3.68% | |
| 7.53 | 7.69 | 7.43 | 7.61 | +1.33% | |
| 7.47 | 7.58 | 7.43 | 7.51 | +1.49% | |
| 7.52 | 7.71 | 7.32 | 7.40 | -3.01% | |
| 7.58 | 7.75 | 7.42 | 7.63 | 0.00% | |
| 7.69 | 7.94 | 7.61 | 7.63 | -0.26% | |
| 7.98 | 7.98 | 7.47 | 7.65 | +2.41% | |
| 7.72 | 7.84 | 7.43 | 7.47 | -3.61% | |
| 8.05 | 8.15 | 7.74 | 7.75 | -4.08% | |
| 8.18 | 8.21 | 8.02 | 8.08 | -0.62% | |
| 8.11 | 8.28 | 8.05 | 8.13 | +0.99% | |
| 8.11 | 8.38 | 7.96 | 8.05 | -3.48% | |
| 8.42 | 8.53 | 8.22 | 8.34 | -2.91% | |
| 8.73 | 8.90 | 8.52 | 8.59 | -1.60% | |
| 8.34 | 9.05 | 8.32 | 8.73 | +4.43% | |
| 8.34 | 8.42 | 8.14 | 8.36 | -1.42% | |
| 8.79 | 8.79 | 8.38 | 8.48 | -2.42% | |
| 8.31 | 8.76 | 8.29 | 8.69 | +1.76% | |
| 8.27 | 8.65 | 8.21 | 8.54 | +1.30% | |
| 8.52 | 8.68 | 8.32 | 8.43 | -1.75% | |
| 8.41 | 8.72 | 8.40 | 8.58 | +1.78% | |
| 8.68 | 8.72 | 8.37 | 8.43 | -3.10% | |
| 8.90 | 9.10 | 8.70 | 8.70 | -1.69% | |
| 8.55 | 9.11 | 8.48 | 8.85 | +2.08% | |
| 7.67 | 8.69 | 7.67 | 8.67 | +11.01% | |
| 7.41 | 7.88 | 7.34 | 7.81 | +5.54% | |
| 7.28 | 7.52 | 7.23 | 7.40 | +1.79% | |
| 7.43 | 7.58 | 7.23 | 7.27 | -2.15% | |
| 7.13 | 7.48 | 7.12 | 7.43 | +5.99% | |
| 7.01 | 7.06 | 6.82 | 7.01 | -2.37% | |
| 7.17 | 7.20 | 6.85 | 7.18 | +1.41% | |
| 7.02 | 7.31 | 6.95 | 7.08 | -0.98% | |
| 7.37 | 7.62 | 7.13 | 7.15 | -3.12% | |
| 7.47 | 7.52 | 7.35 | 7.38 | +0.14% | |
| 7.28 | 7.49 | 7.16 | 7.37 | +2.22% | |
| 7.08 | 7.25 | 6.94 | 7.21 | +2.12% | |
| 7.08 | 7.28 | 7.03 | 7.06 | -2.08% | |
| 7.54 | 7.54 | 7.13 | 7.21 | -3.99% | |
| 7.51 | 7.54 | 7.32 | 7.51 | +1.49% | |
| 7.60 | 7.68 | 7.26 | 7.40 | -4.64% | |
| 7.64 | 7.81 | 7.48 | 7.76 | +1.97% | |
| 8.14 | 8.14 | 7.59 | 7.61 | -6.97% | |
| 8.35 | 8.40 | 8.06 | 8.18 | -4.99% | |
| 8.25 | 8.75 | 8.22 | 8.61 | +5.51% | |
| 8.00 | 8.18 | 7.89 | 8.16 | +2.77% | |
| 7.70 | 8.00 | 7.70 | 7.94 | +2.98% | |
| 7.64 | 7.80 | 7.52 | 7.71 | +0.26% | |
| 7.68 | 7.72 | 7.55 | 7.69 | -0.13% | |
| 7.39 | 7.81 | 7.37 | 7.70 | +4.05% | |
| 7.20 | 7.46 | 7.16 | 7.40 | +2.21% | |
| 7.37 | 7.37 | 7.11 | 7.24 | -3.21% | |
| 7.14 | 7.50 | 7.04 | 7.48 | +4.18% | |
| 7.20 | 7.34 | 6.92 | 7.18 | +0.70% | |
| 7.24 | 7.28 | 7.04 | 7.13 | -3.65% | |
| 7.40 | 7.59 | 7.31 | 7.40 | -1.07% | |
| 8.46 | 8.50 | 7.37 | 7.48 | -10.74% | |
| 8.22 | 8.62 | 8.08 | 8.38 | +6.62% | |
| 7.75 | 8.11 | 7.70 | 7.86 | +0.64% | |
| 7.70 | 7.83 | 7.64 | 7.81 | +2.09% | |
| 7.78 | 7.89 | 7.56 | 7.65 | -1.42% | |
| 7.89 | 7.89 | 7.61 | 7.76 | -1.15% | |
| 7.62 | 7.91 | 7.62 | 7.85 | +3.56% | |
| 7.63 | 7.78 | 7.49 | 7.58 | -0.52% | |
| 7.40 | 7.70 | 7.38 | 7.62 | +3.81% | |
| 7.19 | 7.39 | 7.15 | 7.34 | +1.52% | |
| 7.16 | 7.29 | 7.08 | 7.23 | +1.40% | |
| 7.42 | 7.50 | 7.11 | 7.13 | -4.55% | |
| 7.44 | 7.50 | 7.39 | 7.47 | +0.40% | |
| 7.22 | 7.45 | 7.07 | 7.44 | +4.35% | |
| 7.37 | 7.37 | 7.04 | 7.13 | -3.26% | |
| 7.34 | 7.44 | 7.18 | 7.37 | +2.36% | |
| 7.19 | 7.29 | 7.08 | 7.20 | +1.27% | |
| 7.11 | 7.28 | 7.07 | 7.11 | -1.93% | |
| 7.23 | 7.38 | 7.19 | 7.25 | +1.83% | |
| 7.24 | 7.32 | 7.10 | 7.12 | -1.11% | |
| 7.08 | 7.22 | 7.08 | 7.20 | +2.42% | |
| 7.01 | 7.16 | 7.00 | 7.03 | +1.30% | |
| 6.53 | 6.95 | 6.50 | 6.94 | +5.31% | |
| 6.69 | 6.72 | 6.54 | 6.59 | -1.05% | |
| 6.95 | 6.95 | 6.62 | 6.66 | -5.26% | |
| 7.25 | 7.32 | 7.01 | 7.03 | +1.59% | |
| 7.10 | 7.12 | 6.85 | 6.92 | -3.35% | |
| 7.08 | 7.23 | 6.95 | 7.16 | +0.70% | |
| 6.74 | 7.12 | 6.69 | 7.11 | +2.75% | |
| 6.77 | 7.06 | 6.75 | 6.92 | +3.90% | |
| 6.36 | 6.73 | 6.28 | 6.66 | +6.22% | |
| 6.29 | 6.40 | 6.19 | 6.27 | +0.32% | |
| 6.42 | 6.42 | 6.12 | 6.25 | -4.58% | |
| 6.51 | 6.72 | 6.47 | 6.55 | -1.21% | |
| 6.63 | 6.77 | 6.58 | 6.63 | +1.84% | |
| 6.61 | 6.68 | 6.43 | 6.51 | -2.98% | |
| 6.48 | 6.82 | 6.34 | 6.71 | +5.01% | |
| 6.52 | 6.59 | 6.29 | 6.39 | -2.89% | |
| 6.56 | 6.68 | 6.48 | 6.58 | -1.94% | |
| 6.69 | 6.87 | 6.61 | 6.71 | -0.45% | |
| 6.68 | 6.82 | 6.62 | 6.74 | +0.60% | |
| 6.54 | 6.81 | 6.52 | 6.70 | +3.88% | |
| 6.51 | 6.73 | 6.39 | 6.45 | -0.77% | |
| 6.65 | 6.79 | 6.45 | 6.50 | -3.99% | |
| 6.75 | 6.89 | 6.68 | 6.77 | +0.45% | |
| 7.04 | 7.11 | 6.65 | 6.74 | -4.40% | |
| 6.62 | 7.06 | 6.61 | 7.05 | +3.68% | |
| 6.87 | 6.99 | 6.75 | 6.80 | -2.30% | |
| 6.87 | 7.03 | 6.84 | 6.96 | +0.29% | |
| 6.88 | 7.11 | 6.84 | 6.94 | +0.29% | |
| 6.65 | 7.06 | 6.53 | 6.92 | +1.32% | |
| 6.35 | 6.88 | 6.34 | 6.83 | +7.73% | |
| 6.55 | 6.68 | 6.20 | 6.34 | -6.07% | |
| 6.82 | 7.09 | 6.48 | 6.75 | -2.32% | |
| 9.55 | 9.64 | 6.67 | 6.91 | -29.56% | |
| 9.40 | 9.85 | 9.33 | 9.81 | +4.14% | |
| 10.02 | 10.02 | 9.38 | 9.42 | -8.01% | |
| 10.22 | 10.44 | 10.05 | 10.24 | +0.29% | |
| 10.06 | 10.29 | 10.00 | 10.21 | +0.99% | |
| 9.96 | 10.23 | 9.79 | 10.11 | +0.60% | |
| 10.16 | 10.29 | 9.78 | 10.05 | -2.05% | |
| 10.00 | 10.47 | 9.81 | 10.26 | +3.01% | |
| 10.20 | 10.38 | 9.80 | 9.96 | -2.45% | |
| 10.44 | 10.47 | 10.06 | 10.21 | -2.11% | |
| 10.38 | 10.79 | 10.27 | 10.43 | +1.16% | |
| 9.73 | 10.41 | 9.63 | 10.31 | +5.64% | |
| 9.36 | 9.78 | 9.21 | 9.76 | +6.78% | |
| 9.21 | 9.50 | 9.11 | 9.14 | -3.48% | |
| 9.83 | 9.83 | 9.20 | 9.47 | -3.27% | |
| 9.98 | 10.02 | 9.31 | 9.79 | -1.11% | |
| 9.93 | 10.17 | 9.67 | 9.90 | +0.71% | |
| 10.06 | 10.06 | 9.60 | 9.83 | -3.44% | |
| 10.68 | 10.68 | 10.06 | 10.18 | -5.13% | |
| 10.55 | 10.95 | 10.47 | 10.73 | +1.71% | |
| 10.40 | 10.57 | 10.20 | 10.55 | +1.83% | |
| 10.51 | 10.67 | 10.26 | 10.36 | -1.43% | |
| 10.61 | 10.61 | 10.31 | 10.51 | -0.94% | |
| 10.42 | 10.64 | 10.34 | 10.61 | +2.81% | |
| 10.35 | 10.51 | 10.05 | 10.32 | +0.10% | |
| 10.10 | 10.50 | 10.05 | 10.31 | -1.43% | |
| 10.40 | 10.49 | 10.06 | 10.46 | +1.36% | |
| 10.85 | 11.04 | 10.27 | 10.32 | -4.62% | |
| 10.76 | 10.85 | 10.48 | 10.82 | -0.55% | |
| 11.44 | 11.49 | 10.63 | 10.88 | -1.98% | |
| 11.06 | 11.33 | 10.84 | 11.10 | +2.40% | |
| 10.97 | 11.09 | 10.71 | 10.84 | -0.18% | |
| 11.35 | 11.35 | 10.70 | 10.86 | -5.57% | |
| 11.46 | 11.92 | 11.35 | 11.50 | +0.88% | |
| 10.44 | 11.41 | 10.44 | 11.40 | +10.36% | |
| 9.82 | 10.62 | 9.75 | 10.33 | +6.94% | |
| 10.00 | 10.07 | 9.26 | 9.66 | -1.73% | |
| 9.74 | 9.87 | 9.64 | 9.83 | +0.92% | |
| 9.54 | 9.95 | 9.51 | 9.74 | +2.10% | |
| 9.13 | 9.55 | 9.06 | 9.54 | +2.91% | |
| 9.40 | 9.47 | 9.27 | 9.27 | -0.86% | |
| 9.27 | 9.39 | 9.11 | 9.35 | +0.86% | |
| 9.32 | 9.37 | 9.11 | 9.27 | -1.70% | |
| 8.97 | 9.44 | 8.97 | 9.43 | +5.72% | |
| 8.98 | 9.09 | 8.83 | 8.92 | +0.68% | |
| 8.93 | 9.11 | 8.82 | 8.86 | +1.72% | |
| 8.93 | 9.05 | 8.69 | 8.71 | -2.35% | |
| 8.88 | 9.10 | 8.76 | 8.92 | -1.00% | |
| 9.97 | 10.00 | 9.01 | 9.01 | -8.62% | |
| 10.26 | 10.30 | 9.77 | 9.86 | -3.80% | |
| 10.17 | 10.25 | 9.92 | 10.25 | +0.59% | |
| 9.79 | 10.35 | 9.68 | 10.19 | +3.45% | |
| 9.87 | 10.09 | 9.80 | 9.85 | -0.81% | |
| 9.62 | 10.02 | 9.62 | 9.93 | +4.20% | |
| 9.45 | 9.60 | 9.39 | 9.53 | +0.95% | |
| 9.26 | 9.45 | 9.16 | 9.44 | +0.64% | |
| 9.31 | 9.39 | 9.07 | 9.38 | +0.21% | |
| 9.55 | 9.55 | 9.24 | 9.36 | -1.06% | |
| 9.41 | 9.59 | 9.29 | 9.46 | -1.25% | |
| 9.56 | 9.75 | 9.51 | 9.58 | +1.48% | |
| 9.73 | 9.75 | 9.30 | 9.44 | -2.18% | |
| 9.76 | 9.79 | 9.52 | 9.65 | -1.63% | |
| 9.35 | 10.14 | 9.32 | 9.81 | +5.37% | |
| 8.96 | 9.56 | 8.78 | 9.31 | +7.38% | |
| 10.00 | 10.23 | 8.60 | 8.67 | +1.52% | |
| 8.53 | 8.85 | 8.47 | 8.54 | 0.00% | |
| 8.47 | 8.72 | 8.35 | 8.54 | -1.84% | |
| 8.86 | 9.10 | 8.61 | 8.70 | -1.81% | |
| 8.37 | 8.97 | 8.27 | 8.86 | +2.43% | |
| 8.94 | 9.05 | 8.58 | 8.65 | -4.21% | |
| 9.10 | 9.18 | 8.98 | 9.03 | -0.99% | |
| 8.94 | 9.20 | 8.89 | 9.12 | +1.11% | |
| 9.22 | 9.30 | 8.85 | 9.02 | +0.33% | |
| 8.60 | 9.00 | 8.46 | 8.99 | +2.63% | |
| 9.19 | 9.25 | 8.70 | 8.76 | -5.30% | |
| 9.08 | 9.27 | 8.98 | 9.25 | +3.24% | |
| 9.11 | 9.36 | 8.88 | 8.96 | -5.08% | |
| 9.64 | 9.66 | 9.24 | 9.44 | -1.97% | |
| 9.79 | 9.84 | 9.55 | 9.63 | +0.31% | |
| 9.67 | 9.88 | 9.54 | 9.60 | -1.34% | |
| 9.99 | 10.09 | 9.67 | 9.73 | -2.21% | |
| 10.27 | 10.27 | 9.84 | 9.95 | -3.30% | |
| 10.46 | 10.69 | 10.19 | 10.29 | +1.68% | |
| 10.15 | 10.44 | 9.90 | 10.12 | +1.40% | |
| 9.69 | 10.16 | 9.65 | 9.98 | +5.83% | |
| 9.61 | 9.64 | 9.17 | 9.43 | -2.68% | |
| 9.75 | 9.87 | 9.60 | 9.69 | -1.32% | |
| 9.80 | 9.89 | 9.56 | 9.82 | +3.04% | |
| 9.36 | 9.58 | 9.25 | 9.53 | -0.73% | |
| 10.42 | 10.50 | 9.57 | 9.60 | -7.96% | |
| 10.49 | 10.71 | 10.23 | 10.43 | +1.66% | |
| 9.92 | 10.45 | 9.85 | 10.26 | +0.88% | |
| 10.13 | 10.21 | 9.61 | 10.17 | +3.14% | |
| 10.43 | 10.43 | 9.82 | 9.86 | -4.73% | |
| 11.00 | 11.00 | 10.12 | 10.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALLT chart for longer ranges.