Allurion Technologies Inc. (ALUR)
NYSE: ALUR · Real-Time Price · USD
2.070
-0.050 (-2.36%)
Sep 18, 2025, 3:23 PM EDT - Market open
Allurion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.14 | 2.18 | 2.12 | 2.12 | 2.12 | -0.47% | 10,939 |
| Sep 16, 2025 | 2.16 | 2.18 | 2.12 | 2.13 | 2.13 | -2.74% | 36,979 |
| Sep 15, 2025 | 2.22 | 2.22 | 2.14 | 2.19 | 2.19 | 1.39% | 25,884 |
| Sep 12, 2025 | 2.23 | 2.23 | 2.10 | 2.16 | 2.16 | -1.37% | 33,954 |
| Sep 11, 2025 | 2.13 | 2.22 | 2.11 | 2.19 | 2.19 | 3.79% | 30,828 |
| Sep 10, 2025 | 2.22 | 2.22 | 2.10 | 2.11 | 2.11 | -2.31% | 29,400 |
| Sep 9, 2025 | 2.13 | 2.18 | 2.13 | 2.16 | 2.16 | -0.92% | 12,341 |
| Sep 8, 2025 | 2.30 | 2.30 | 2.13 | 2.18 | 2.18 | -2.24% | 24,884 |
| Sep 5, 2025 | 2.17 | 2.23 | 2.08 | 2.23 | 2.23 | 4.94% | 46,266 |
| Sep 4, 2025 | 2.10 | 2.16 | 2.03 | 2.13 | 2.13 | 0.24% | 40,029 |
| Sep 3, 2025 | 2.15 | 2.15 | 2.09 | 2.12 | 2.12 | 0.95% | 31,603 |
| Sep 2, 2025 | 2.16 | 2.17 | 2.08 | 2.10 | 2.10 | -3.23% | 33,248 |
| Aug 29, 2025 | 2.27 | 2.27 | 2.13 | 2.17 | 2.17 | -2.25% | 32,837 |
| Aug 28, 2025 | 2.21 | 2.28 | 2.18 | 2.22 | 2.22 | 1.37% | 23,395 |
| Aug 27, 2025 | 2.24 | 2.24 | 2.18 | 2.19 | 2.19 | 0.27% | 47,061 |
| Aug 26, 2025 | 2.22 | 2.26 | 2.15 | 2.18 | 2.18 | -2.50% | 44,884 |
| Aug 25, 2025 | 2.30 | 2.30 | 2.20 | 2.24 | 2.24 | - | 31,435 |
| Aug 22, 2025 | 2.09 | 2.24 | 2.01 | 2.24 | 2.24 | 12.56% | 159,308 |
| Aug 21, 2025 | 2.09 | 2.10 | 1.98 | 1.99 | 1.99 | -6.57% | 65,966 |
| Aug 20, 2025 | 2.30 | 2.30 | 1.99 | 2.13 | 2.13 | -5.33% | 146,131 |
| Aug 19, 2025 | 2.30 | 2.36 | 2.25 | 2.25 | 2.25 | -5.06% | 42,420 |
| Aug 18, 2025 | 2.46 | 2.46 | 2.25 | 2.37 | 2.37 | -1.25% | 119,134 |
| Aug 15, 2025 | 2.42 | 2.51 | 2.36 | 2.40 | 2.40 | -3.61% | 67,195 |
| Aug 14, 2025 | 2.54 | 2.69 | 2.34 | 2.49 | 2.49 | -1.97% | 90,534 |
| Aug 13, 2025 | 2.50 | 2.65 | 2.30 | 2.54 | 2.54 | -1.55% | 112,629 |
| Aug 12, 2025 | 2.72 | 2.73 | 2.55 | 2.58 | 2.58 | -1.15% | 59,876 |
| Aug 11, 2025 | 2.63 | 2.67 | 2.56 | 2.61 | 2.61 | -2.61% | 49,788 |
| Aug 8, 2025 | 2.74 | 2.83 | 2.63 | 2.68 | 2.68 | -2.90% | 74,047 |
| Aug 7, 2025 | 2.83 | 2.86 | 2.74 | 2.76 | 2.76 | -2.47% | 34,675 |
| Aug 6, 2025 | 2.87 | 2.90 | 2.76 | 2.83 | 2.83 | 2.17% | 72,496 |
| Aug 5, 2025 | 2.65 | 2.83 | 2.65 | 2.77 | 2.77 | -2.81% | 73,252 |
| Aug 4, 2025 | 2.71 | 2.89 | 2.71 | 2.85 | 2.85 | 3.07% | 64,689 |
| 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 |