Skip to main content
logo
Allurion Technologies Inc. (ALUR)
NYSE: ALUR · Real-Time Price · USD
2.000
-0.110 (-5.21%)
At close: Oct 10, 2025, 4:00 PM EDT
2.010
+0.010 (0.50%)
After-hours: Oct 10, 2025, 7:41 PM EDT

Allurion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252.152.172.002.002.00-5.21%137,811
Oct 9, 20252.172.182.092.112.11-2.76%62,478
Oct 8, 20252.192.192.072.172.174.83%73,913
Oct 7, 20252.052.092.002.072.070.98%66,714
Oct 6, 20252.032.091.962.052.050.99%56,216
Oct 3, 20252.042.072.002.032.03-1.93%40,915
Oct 2, 20252.042.082.022.072.070.49%40,369
Oct 1, 20252.012.061.972.062.060.49%56,964
Sep 30, 20251.952.051.952.052.054.59%40,356
Sep 29, 20252.072.101.931.961.96-6.22%117,612
Sep 26, 20252.002.132.002.092.095.03%21,684
Sep 25, 20252.072.121.991.991.99-5.69%54,865
Sep 24, 20252.152.212.112.112.11-2.31%16,283
Sep 23, 20252.302.302.162.162.16-3.57%29,179
Sep 22, 20252.242.262.142.242.241.82%47,288
Sep 19, 20252.042.202.042.202.207.32%60,234
Sep 18, 20252.152.152.052.052.05-3.30%49,809
Sep 17, 20252.142.182.122.122.12-0.47%10,939
Sep 16, 20252.162.182.122.132.13-2.74%36,979
Sep 15, 20252.222.222.142.192.191.39%25,884
Sep 12, 20252.232.232.102.162.16-1.37%33,954
Sep 11, 20252.132.222.112.192.193.79%30,828
Sep 10, 20252.222.222.102.112.11-2.31%29,400
Sep 9, 20252.132.182.132.162.16-0.92%12,341
Sep 8, 20252.302.302.132.182.18-2.24%24,884
Sep 5, 20252.172.232.082.232.234.94%46,266
Sep 4, 20252.102.162.032.132.130.24%40,029
Sep 3, 20252.152.152.092.122.120.95%31,603
Sep 2, 20252.162.172.082.102.10-3.23%33,248
Aug 29, 20252.272.272.132.172.17-2.25%32,837
Aug 28, 20252.212.282.182.222.221.37%23,395
Aug 27, 20252.242.242.182.192.190.27%47,061
Aug 26, 20252.222.262.152.182.18-2.50%44,884
Aug 25, 20252.302.302.202.242.24-31,435
Aug 22, 20252.092.242.012.242.2412.56%159,308
Aug 21, 20252.092.101.981.991.99-6.57%65,966
Aug 20, 20252.302.301.992.132.13-5.33%146,131
Aug 19, 20252.302.362.252.252.25-5.06%42,420
Aug 18, 20252.462.462.252.372.37-1.25%119,134
Aug 15, 20252.422.512.362.402.40-3.61%67,195
Aug 14, 20252.542.692.342.492.49-1.97%90,534
Aug 13, 20252.502.652.302.542.54-1.55%112,629
Aug 12, 20252.722.732.552.582.58-1.15%59,876
Aug 11, 20252.632.672.562.612.61-2.61%49,788
Aug 8, 20252.742.832.632.682.68-2.90%74,047
Aug 7, 20252.832.862.742.762.76-2.47%34,675
Aug 6, 20252.872.902.762.832.832.17%72,496
Aug 5, 20252.652.832.652.772.77-2.81%73,252
Aug 4, 20252.712.892.712.852.853.07%64,689
Aug 1, 20252.742.782.702.772.77-0.54%21,316