Allurion Technologies Inc. (ALUR)
NYSE: ALUR · Real-Time Price · USD
1.090
-0.030 (-2.68%)
At close: Feb 20, 2026, 4:00 PM EST
1.110
+0.020 (1.83%)
After-hours: Feb 20, 2026, 7:52 PM EST
Allurion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.13 | 1.16 | 1.08 | 1.09 | 1.09 | -2.68% | 41,045 |
| Feb 19, 2026 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 22,969 |
| Feb 18, 2026 | 1.08 | 1.17 | 1.07 | 1.14 | 1.14 | 5.56% | 22,172 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.05 | 1.08 | 1.08 | -3.57% | 47,953 |
| Feb 13, 2026 | 1.13 | 1.17 | 1.06 | 1.12 | 1.12 | 5.66% | 34,143 |
| 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% | 51,046 |
| Feb 10, 2026 | 1.07 | 1.17 | 1.05 | 1.12 | 1.12 | 3.70% | 55,521 |
| Feb 9, 2026 | 1.14 | 1.17 | 1.07 | 1.08 | 1.08 | -1.82% | 45,847 |
| Feb 6, 2026 | 1.06 | 1.14 | 1.04 | 1.10 | 1.10 | 2.80% | 77,957 |
| Feb 5, 2026 | 1.20 | 1.22 | 1.06 | 1.07 | 1.07 | -9.32% | 116,948 |
| Feb 4, 2026 | 1.36 | 1.41 | 0.95 | 1.18 | 1.18 | -12.59% | 297,546 |
| Feb 3, 2026 | 1.32 | 1.38 | 1.23 | 1.35 | 1.35 | 8.87% | 88,467 |
| Feb 2, 2026 | 1.35 | 1.39 | 1.17 | 1.24 | 1.24 | -8.15% | 177,282 |
| 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% | 55,339 |
| Jan 28, 2026 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -2.63% | 29,092 |
| Jan 27, 2026 | 1.45 | 1.57 | 1.41 | 1.52 | 1.52 | 8.57% | 92,188 |
| Jan 26, 2026 | 1.45 | 1.56 | 1.35 | 1.40 | 1.40 | 4.48% | 164,959 |
| Jan 23, 2026 | 1.39 | 1.44 | 1.28 | 1.34 | 1.34 | -4.29% | 131,237 |
| Jan 22, 2026 | 1.60 | 1.64 | 1.40 | 1.40 | 1.40 | -9.09% | 128,360 |
| Jan 21, 2026 | 1.64 | 1.64 | 1.50 | 1.54 | 1.54 | -3.75% | 225,613 |
| Jan 20, 2026 | 1.84 | 1.84 | 1.57 | 1.60 | 1.60 | -13.51% | 142,028 |
| Jan 16, 2026 | 1.93 | 1.93 | 1.81 | 1.85 | 1.85 | -2.12% | 36,718 |
| Jan 15, 2026 | 1.81 | 1.93 | 1.77 | 1.89 | 1.89 | 7.69% | 86,823 |
| Jan 14, 2026 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 2.03% | 41,224 |
| Jan 13, 2026 | 1.83 | 1.85 | 1.70 | 1.72 | 1.72 | -6.52% | 45,301 |
| Jan 12, 2026 | 1.66 | 1.91 | 1.66 | 1.84 | 1.84 | 9.52% | 180,078 |
| Jan 9, 2026 | 1.70 | 1.77 | 1.65 | 1.68 | 1.68 | -1.18% | 39,538 |
| Jan 8, 2026 | 1.76 | 1.79 | 1.68 | 1.70 | 1.70 | 1.19% | 28,202 |
| Jan 7, 2026 | 1.90 | 1.90 | 1.67 | 1.68 | 1.68 | -9.19% | 124,046 |
| Jan 6, 2026 | 1.72 | 1.91 | 1.66 | 1.85 | 1.85 | 9.47% | 303,131 |
| Jan 5, 2026 | 1.50 | 1.72 | 1.47 | 1.69 | 1.69 | 16.55% | 162,843 |
| Jan 2, 2026 | 1.23 | 1.46 | 1.20 | 1.45 | 1.45 | 17.89% | 91,969 |
| Dec 31, 2025 | 1.25 | 1.26 | 1.18 | 1.23 | 1.23 | -2.38% | 73,220 |
| Dec 30, 2025 | 1.29 | 1.31 | 1.23 | 1.26 | 1.26 | -3.08% | 49,615 |
| Dec 29, 2025 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | -2.99% | 44,827 |
| Dec 26, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -3.60% | 52,807 |
| Dec 24, 2025 | 1.48 | 1.48 | 1.36 | 1.39 | 1.39 | 0.72% | 27,841 |
| Dec 23, 2025 | 1.36 | 1.40 | 1.29 | 1.38 | 1.38 | -1.43% | 38,139 |
| Dec 22, 2025 | 1.39 | 1.45 | 1.32 | 1.40 | 1.40 | -4.76% | 72,303 |
| Dec 19, 2025 | 1.40 | 1.47 | 1.38 | 1.47 | 1.47 | -2.00% | 98,919 |
| Dec 18, 2025 | 1.52 | 1.53 | 1.31 | 1.50 | 1.50 | - | 114,346 |
| Dec 17, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 12,314 |
| Dec 16, 2025 | 1.49 | 1.54 | 1.46 | 1.54 | 1.54 | 1.32% | 19,904 |
| Dec 15, 2025 | 1.71 | 1.71 | 1.50 | 1.52 | 1.52 | -8.98% | 50,659 |
| Dec 12, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 28,170 |
| Dec 11, 2025 | 1.61 | 1.74 | 1.61 | 1.66 | 1.66 | 0.61% | 99,778 |
| Dec 10, 2025 | 1.70 | 1.75 | 1.64 | 1.65 | 1.65 | -4.62% | 31,856 |
| Dec 9, 2025 | 1.64 | 1.73 | 1.62 | 1.73 | 1.73 | 2.98% | 51,963 |