Allurion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.74	2.78	2.70	2.77	2.77	-0.54%	21,316
Jul 31, 2025	2.73	2.83	2.73	2.78	2.78	1.83%	34,096
Jul 30, 2025	2.78	2.85	2.70	2.73	2.73	-2.15%	42,822
Jul 29, 2025	3.00	3.00	2.78	2.79	2.79	-7.00%	59,849
Jul 28, 2025	3.06	3.06	2.97	3.00	3.00	-0.66%	15,948
Jul 25, 2025	2.90	3.12	2.90	3.02	3.02	3.07%	73,378
Jul 24, 2025	3.20	3.22	2.92	2.93	2.93	-8.44%	119,884
Jul 23, 2025	3.29	3.33	3.18	3.20	3.20	-1.84%	82,412
Jul 22, 2025	3.20	3.31	3.05	3.26	3.26	2.19%	111,358
Jul 21, 2025	3.15	3.29	3.08	3.19	3.19	1.59%	115,929
Jul 18, 2025	2.95	3.16	2.90	3.14	3.14	5.72%	183,280
Jul 17, 2025	2.92	3.04	2.92	2.97	2.97	0.34%	67,664
Jul 16, 2025	3.18	3.18	2.92	2.96	2.96	-6.92%	95,476
Jul 15, 2025	2.89	3.18	2.87	3.18	3.18	11.19%	193,751
Jul 14, 2025	2.84	2.93	2.77	2.86	2.86	0.70%	104,550
Jul 11, 2025	2.95	2.95	2.80	2.84	2.84	-5.02%	179,939
Jul 10, 2025	3.00	3.14	2.78	2.99	2.99	4.55%	805,595
Jul 9, 2025	2.62	2.90	2.60	2.86	2.86	10.42%	1,731,010
Jul 8, 2025	2.53	2.68	2.48	2.59	2.59	2.37%	48,854
Jul 7, 2025	2.51	2.60	2.45	2.53	2.53	0.80%	224,359
Jul 3, 2025	2.56	2.57	2.50	2.51	2.51	-1.95%	22,551
Jul 2, 2025	2.40	2.59	2.40	2.56	2.56	4.49%	30,541
Jul 1, 2025	2.43	2.52	2.43	2.45	2.45	0.82%	14,859
Jun 30, 2025	2.46	2.49	2.43	2.43	2.43	-	29,022
Jun 27, 2025	2.50	2.54	2.43	2.43	2.43	-2.80%	33,283
Jun 26, 2025	2.53	2.53	2.42	2.50	2.50	1.63%	65,297
Jun 25, 2025	2.43	2.66	2.38	2.46	2.46	1.23%	170,854
Jun 24, 2025	2.41	2.49	2.40	2.43	2.43	0.83%	38,832
Jun 23, 2025	2.33	2.46	2.30	2.41	2.41	3.88%	49,884
Jun 20, 2025	2.38	2.42	2.32	2.32	2.32	-4.13%	50,796
Jun 18, 2025	2.49	2.55	2.42	2.42	2.42	-5.10%	46,482
Jun 17, 2025	2.40	2.56	2.40	2.55	2.55	4.51%	91,285
Jun 16, 2025	2.46	2.53	2.40	2.44	2.44	-1.61%	55,947
Jun 13, 2025	2.47	2.60	2.47	2.48	2.48	-3.13%	82,279
Jun 12, 2025	2.66	2.71	2.52	2.56	2.56	-5.54%	55,501
Jun 11, 2025	2.65	2.78	2.65	2.71	2.71	-	57,194
Jun 10, 2025	2.67	2.76	2.65	2.71	2.71	-	72,743
Jun 9, 2025	2.64	2.78	2.56	2.71	2.71	0.74%	77,930
Jun 6, 2025	2.66	2.82	2.64	2.69	2.69	-0.37%	69,263
Jun 5, 2025	2.88	2.91	2.65	2.70	2.70	-5.59%	76,406
Jun 4, 2025	2.85	3.00	2.73	2.86	2.86	0.35%	145,917
Jun 3, 2025	2.67	2.90	2.64	2.85	2.85	4.78%	141,903
Jun 2, 2025	2.73	2.77	2.59	2.72	2.72	2.26%	83,920
May 30, 2025	2.66	2.75	2.53	2.66	2.66	1.14%	101,712
May 29, 2025	2.50	2.74	2.45	2.63	2.63	3.95%	287,883
May 28, 2025	2.98	3.09	2.35	2.53	2.53	-8.99%	1,063,980
May 27, 2025	2.81	2.85	2.70	2.78	2.78	-0.36%	2,538,677
May 23, 2025	2.97	2.97	2.75	2.79	2.79	-5.42%	149,925
May 22, 2025	2.90	3.02	2.90	2.95	2.95	4.24%	90,908
May 21, 2025	3.10	3.13	2.83	2.83	2.83	-11.29%	197,643