Allurion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	5.25	5.25	2.67	2.94	2.94	-47.03%	81,021
Jun 25, 2026	5.99	5.99	5.55	5.55	5.55	-6.09%	3,099
Jun 24, 2026	6.03	6.03	5.91	5.91	5.91	-2.11%	876
Jun 23, 2026	6.00	6.90	5.10	6.04	6.04	18.38%	8,717
Jun 22, 2026	7.48	7.48	5.10	5.10	5.10	-31.82%	3,339
Jun 18, 2026	8.52	8.52	7.48	7.48	7.48	-14.02%	7,385
Jun 17, 2026	8.85	9.00	8.27	8.70	8.70	-1.69%	1,719
Jun 16, 2026	8.70	9.73	7.88	8.85	8.85	2.48%	4,783
Jun 15, 2026	10.17	11.25	6.92	8.64	8.64	-12.77%	2,618
Jun 12, 2026	10.65	11.28	9.90	9.90	9.90	-7.17%	1,691
Jun 11, 2026	10.67	11.40	10.67	10.67	10.66	-9.99%	987
Jun 10, 2026	11.04	12.00	10.80	11.85	11.85	-4.83%	2,004
Jun 9, 2026	11.12	12.75	11.12	12.45	12.45	12.16%	2,462
Jun 8, 2026	10.65	13.06	10.65	11.10	11.10	-15.02%	1,820
Jun 5, 2026	13.05	13.19	12.15	13.06	13.06	-0.99%	1,758
Jun 4, 2026	12.90	13.50	12.15	13.19	13.19	2.87%	2,376
Jun 3, 2026	11.55	12.84	10.65	12.83	12.82	17.22%	3,145
Jun 2, 2026	10.05	11.68	10.05	10.94	10.94	8.87%	1,263
Jun 1, 2026	9.60	11.40	9.00	10.05	10.05	-5.63%	2,084
May 29, 2026	9.75	11.10	9.75	10.65	10.65	3.71%	2,127
May 28, 2026	11.51	11.51	9.75	10.27	10.27	-14.43%	14,659
May 27, 2026	11.25	12.00	10.50	12.00	12.00	-	515
May 26, 2026	11.40	12.90	11.25	12.00	12.00	-3.54%	1,605
May 22, 2026	12.90	12.90	11.25	12.44	12.44	4.98%	545
May 21, 2026	12.77	13.49	11.59	11.85	11.85	-7.17%	958
May 20, 2026	12.99	13.65	12.75	12.77	12.76	-6.48%	1,004
May 19, 2026	10.95	13.65	10.95	13.65	13.65	-	425
May 18, 2026	12.75	14.25	11.70	13.65	13.65	6.93%	511
May 15, 2026	17.25	18.30	11.55	12.77	12.76	-10.42%	2,881
May 14, 2026	10.50	16.50	10.20	14.25	14.25	35.71%	29,812
May 13, 2026	11.25	11.63	10.20	10.50	10.50	-12.49%	866
May 12, 2026	10.65	12.00	10.20	12.00	12.00	12.76%	399
May 11, 2026	11.25	11.61	10.20	10.64	10.64	-9.04%	1,122
May 8, 2026	10.05	11.70	9.75	11.70	11.70	14.71%	1,442
May 7, 2026	10.20	10.35	9.87	10.20	10.20	-0.01%	1,082
May 6, 2026	9.45	10.95	9.38	10.20	10.20	-1.09%	1,204
May 5, 2026	11.25	11.25	9.30	10.31	10.31	-12.85%	2,384
May 4, 2026	10.64	11.85	9.90	11.83	11.83	12.70%	402
May 1, 2026	10.50	10.65	10.05	10.50	10.50	3.81%	588
Apr 30, 2026	10.88	12.00	10.11	10.11	10.11	-8.88%	929
Apr 29, 2026	10.05	11.10	10.05	11.10	11.10	-0.03%	430
Apr 28, 2026	10.50	12.00	9.30	11.10	11.10	-7.48%	2,442
Apr 27, 2026	10.50	13.05	10.50	12.00	12.00	6.67%	1,005
Apr 24, 2026	10.50	11.25	10.50	11.25	11.25	-2.60%	1,239
Apr 23, 2026	12.00	12.00	10.35	11.55	11.55	-3.75%	2,173
Apr 22, 2026	11.37	12.30	10.23	12.00	12.00	-1.23%	2,386
Apr 21, 2026	11.03	12.86	10.95	12.15	12.15	10.91%	2,368
Apr 20, 2026	12.02	12.02	10.50	10.95	10.95	-8.71%	689
Apr 17, 2026	11.55	12.02	10.80	12.00	12.00	3.90%	1,389
Apr 16, 2026	12.15	12.15	9.45	11.55	11.55	-3.75%	2,504