Allurion Technologies Inc. (ALUR)
NYSE: ALUR · Real-Time Price · USD
1.850
+0.020 (1.09%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Allurion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.83 | 1.85 | 1.79 | 1.85 | 1.85 | 1.09% | 25,878 |
| Oct 30, 2025 | 1.82 | 1.85 | 1.79 | 1.83 | 1.83 | -1.08% | 27,801 |
| Oct 29, 2025 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -1.07% | 29,099 |
| Oct 28, 2025 | 1.88 | 1.97 | 1.87 | 1.87 | 1.87 | -1.06% | 36,385 |
| Oct 27, 2025 | 2.03 | 2.03 | 1.85 | 1.89 | 1.89 | -3.08% | 53,707 |
| Oct 24, 2025 | 1.95 | 2.01 | 1.95 | 1.95 | 1.95 | 0.52% | 17,986 |
| Oct 23, 2025 | 1.91 | 1.98 | 1.90 | 1.94 | 1.94 | 0.52% | 24,572 |
| Oct 22, 2025 | 1.95 | 1.98 | 1.89 | 1.93 | 1.93 | -3.02% | 85,269 |
| Oct 21, 2025 | 1.98 | 2.03 | 1.95 | 1.99 | 1.99 | -1.49% | 24,866 |
| Oct 20, 2025 | 1.97 | 2.10 | 1.97 | 2.02 | 2.02 | 1.76% | 33,002 |
| Oct 17, 2025 | 2.00 | 2.04 | 1.97 | 1.99 | 1.99 | -2.22% | 67,119 |
| Oct 16, 2025 | 2.01 | 2.07 | 1.96 | 2.03 | 2.03 | -0.98% | 50,018 |
| Oct 15, 2025 | 2.08 | 2.09 | 2.02 | 2.05 | 2.05 | -1.44% | 39,414 |
| Oct 14, 2025 | 1.97 | 2.11 | 1.97 | 2.08 | 2.08 | 3.48% | 65,079 |
| Oct 13, 2025 | 2.00 | 2.07 | 1.98 | 2.01 | 2.01 | 0.50% | 55,400 |
| Oct 10, 2025 | 2.15 | 2.17 | 2.00 | 2.00 | 2.00 | -5.21% | 137,811 |
| Oct 9, 2025 | 2.17 | 2.18 | 2.09 | 2.11 | 2.11 | -2.76% | 62,478 |
| Oct 8, 2025 | 2.19 | 2.19 | 2.07 | 2.17 | 2.17 | 4.83% | 73,913 |
| Oct 7, 2025 | 2.05 | 2.09 | 2.00 | 2.07 | 2.07 | 0.98% | 66,714 |
| Oct 6, 2025 | 2.03 | 2.09 | 1.96 | 2.05 | 2.05 | 0.99% | 56,216 |
| Oct 3, 2025 | 2.04 | 2.07 | 2.00 | 2.03 | 2.03 | -1.93% | 40,915 |
| Oct 2, 2025 | 2.04 | 2.08 | 2.02 | 2.07 | 2.07 | 0.49% | 40,369 |
| Oct 1, 2025 | 2.01 | 2.06 | 1.97 | 2.06 | 2.06 | 0.49% | 56,964 |
| Sep 30, 2025 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | 4.59% | 40,356 |
| Sep 29, 2025 | 2.07 | 2.10 | 1.93 | 1.96 | 1.96 | -6.22% | 117,612 |
| Sep 26, 2025 | 2.00 | 2.13 | 2.00 | 2.09 | 2.09 | 5.03% | 21,684 |
| Sep 25, 2025 | 2.07 | 2.12 | 1.99 | 1.99 | 1.99 | -5.69% | 54,865 |
| Sep 24, 2025 | 2.15 | 2.21 | 2.11 | 2.11 | 2.11 | -2.31% | 16,283 |
| Sep 23, 2025 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -3.57% | 29,179 |
| Sep 22, 2025 | 2.24 | 2.26 | 2.14 | 2.24 | 2.24 | 1.82% | 47,288 |
| Sep 19, 2025 | 2.04 | 2.20 | 2.04 | 2.20 | 2.20 | 7.32% | 60,234 |
| Sep 18, 2025 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | -3.30% | 49,809 |
| 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 |