Allurion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	2.66	2.82	2.66	2.72	-	0.74%	36,599
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
May 20, 2025	3.07	3.26	3.03	3.19	3.19	4.25%	107,222
May 19, 2025	3.05	3.17	2.95	3.06	3.06	-3.47%	152,276
May 16, 2025	2.90	3.27	2.87	3.17	3.17	10.45%	568,936
May 15, 2025	2.69	3.06	2.61	2.87	2.87	-1.71%	398,177
May 14, 2025	2.73	3.42	2.52	2.92	2.92	23.73%	6,512,038
May 13, 2025	2.38	2.39	2.30	2.36	2.36	-	4,305,639
May 12, 2025	2.32	2.41	2.15	2.36	2.36	-0.84%	95,140
May 9, 2025	2.31	2.39	2.30	2.38	2.38	0.85%	55,094
May 8, 2025	2.34	2.50	2.29	2.36	2.36	-0.84%	52,259
May 7, 2025	2.31	2.38	2.29	2.38	2.38	1.28%	24,446
May 6, 2025	2.41	2.41	2.26	2.35	2.35	-1.26%	41,295
May 5, 2025	2.26	2.52	2.26	2.38	2.38	2.15%	88,127
May 2, 2025	2.33	2.43	2.25	2.33	2.33	-	109,917
May 1, 2025	2.32	2.45	2.29	2.33	2.33	-1.69%	41,042
Apr 30, 2025	2.29	2.41	2.25	2.37	2.37	-0.42%	32,692
Apr 29, 2025	2.36	2.42	2.33	2.38	2.38	0.85%	29,843
Apr 28, 2025	2.42	2.44	2.34	2.36	2.36	-1.67%	17,655
Apr 25, 2025	2.28	2.44	2.28	2.40	2.40	3.00%	45,462
Apr 24, 2025	2.28	2.36	2.26	2.33	2.33	2.64%	31,566
Apr 23, 2025	2.22	2.41	2.22	2.27	2.27	-0.87%	31,531
Apr 22, 2025	2.30	2.34	2.20	2.29	2.29	-	83,471
Apr 21, 2025	2.27	2.31	2.20	2.29	2.29	-2.14%	63,841
Apr 17, 2025	2.31	2.42	2.21	2.34	2.34	4.00%	61,869
Apr 16, 2025	2.27	2.35	2.18	2.25	2.25	-6.25%	90,463
Apr 15, 2025	2.60	2.60	2.33	2.40	2.40	-6.25%	59,334
Apr 14, 2025	2.54	2.62	2.28	2.56	2.56	5.35%	150,268
Apr 11, 2025	2.30	2.54	2.25	2.43	2.43	2.97%	112,911
Apr 10, 2025	2.60	2.60	2.32	2.36	2.36	-7.09%	51,588
Apr 9, 2025	2.58	2.61	2.18	2.54	2.54	-	207,848
Apr 8, 2025	2.77	2.88	2.46	2.54	2.54	-8.63%	174,223
Apr 7, 2025	2.80	2.83	2.62	2.78	2.78	-4.14%	108,706
Apr 4, 2025	3.06	3.10	2.82	2.90	2.90	-7.05%	98,618
Apr 3, 2025	3.20	3.29	3.05	3.12	3.12	-6.87%	59,333
Apr 2, 2025	3.45	3.45	3.18	3.35	3.35	1.21%	187,075
Apr 1, 2025	3.22	3.35	3.08	3.31	3.31	3.12%	134,837
Mar 31, 2025	3.05	3.33	2.72	3.21	3.21	0.31%	355,481
Mar 28, 2025	3.35	3.37	3.08	3.20	3.20	-	290,585
Mar 27, 2025	3.16	3.50	2.96	3.20	3.20	2.56%	467,222