Allurion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.75	0.92	0.75	0.77	0.77	-6.00%	121,538
Mar 26, 2026	0.75	0.85	0.71	0.82	0.82	9.87%	159,854
Mar 25, 2026	0.60	0.85	0.53	0.75	0.75	47.06%	149,460
Mar 24, 2026	0.67	0.72	0.44	0.51	0.51	-22.73%	103,323
Mar 23, 2026	0.71	0.76	0.65	0.66	0.66	-10.69%	27,985
Mar 20, 2026	0.78	0.88	0.63	0.74	0.74	-7.63%	39,862
Mar 19, 2026	0.75	0.88	0.74	0.80	0.80	7.02%	27,228
Mar 18, 2026	0.70	0.81	0.70	0.75	0.75	24.58%	137,799
Mar 17, 2026	0.39	0.75	0.37	0.60	0.60	57.89%	220,044
Mar 16, 2026	0.37	0.39	0.32	0.38	0.38	2.73%	79,942
Mar 13, 2026	0.35	0.38	0.33	0.37	0.37	2.75%	50,290
Mar 12, 2026	0.26	0.38	0.26	0.36	0.36	38.36%	107,255
Mar 11, 2026	0.31	0.36	0.26	0.26	0.26	-13.24%	300,230
Mar 10, 2026	0.38	0.38	0.23	0.30	0.30	-22.10%	600,009
Mar 9, 2026	0.55	0.60	0.32	0.39	0.39	-42.63%	392,228
Mar 6, 2026	0.72	0.76	0.67	0.67	0.67	-5.63%	236,456
Mar 5, 2026	0.79	0.79	0.67	0.71	0.71	-6.29%	403,148
Mar 4, 2026	0.70	0.82	0.69	0.76	0.76	10.92%	521,837
Mar 3, 2026	0.68	0.83	0.65	0.68	0.68	-2.42%	1,096,582
Mar 2, 2026	1.04	1.08	0.66	0.70	0.70	-40.08%	3,450,392
Feb 27, 2026	1.25	1.25	1.12	1.17	1.17	-6.40%	1,060,353
Feb 26, 2026	1.19	1.33	1.17	1.25	1.25	1.63%	1,162,402
Feb 25, 2026	1.36	1.48	1.21	1.23	1.23	-9.56%	2,661,263
Feb 24, 2026	1.29	1.38	1.03	1.36	1.36	-22.29%	13,138,830
Feb 23, 2026	1.67	2.07	1.50	1.75	1.75	60.55%	135,181,483
Feb 20, 2026	1.13	1.16	1.08	1.09	1.09	-2.68%	41,336
Feb 19, 2026	1.11	1.16	1.11	1.12	1.12	-1.75%	26,862
Feb 18, 2026	1.08	1.17	1.07	1.14	1.14	5.56%	22,250
Feb 17, 2026	1.17	1.17	1.05	1.08	1.08	-3.57%	48,404
Feb 13, 2026	1.13	1.17	1.06	1.12	1.12	5.66%	34,304
Feb 12, 2026	1.20	1.20	1.05	1.06	1.06	-3.64%	50,724
Feb 11, 2026	1.18	1.20	1.06	1.10	1.10	-1.79%	51,246
Feb 10, 2026	1.07	1.17	1.05	1.12	1.12	3.70%	56,631
Feb 9, 2026	1.14	1.17	1.07	1.08	1.08	-1.82%	45,941
Feb 6, 2026	1.06	1.14	1.04	1.10	1.10	2.80%	78,208
Feb 5, 2026	1.20	1.22	1.06	1.07	1.07	-9.32%	116,958
Feb 4, 2026	1.36	1.41	0.95	1.18	1.18	-12.59%	297,559
Feb 3, 2026	1.32	1.38	1.23	1.35	1.35	8.87%	88,559
Feb 2, 2026	1.35	1.39	1.17	1.24	1.24	-8.15%	178,003
Jan 30, 2026	1.45	1.45	1.35	1.35	1.35	-6.90%	44,849
Jan 29, 2026	1.47	1.50	1.42	1.45	1.45	-2.03%	57,169
Jan 28, 2026	1.54	1.54	1.47	1.48	1.48	-2.63%	29,344
Jan 27, 2026	1.45	1.57	1.41	1.52	1.52	8.57%	92,298
Jan 26, 2026	1.45	1.56	1.35	1.40	1.40	4.48%	165,080
Jan 23, 2026	1.39	1.44	1.28	1.34	1.34	-4.29%	131,253
Jan 22, 2026	1.60	1.64	1.40	1.40	1.40	-9.09%	128,460
Jan 21, 2026	1.64	1.64	1.50	1.54	1.54	-3.75%	226,815
Jan 20, 2026	1.84	1.84	1.57	1.60	1.60	-13.51%	142,470
Jan 16, 2026	1.93	1.93	1.81	1.85	1.85	-2.12%	37,556
Jan 15, 2026	1.81	1.93	1.77	1.89	1.89	7.69%	87,729