Allurion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	2.90	3.35	2.68	3.12	3.12	0.32%	494,936
Mar 25, 2025	3.30	3.37	3.10	3.11	3.11	-9.86%	565,479
Mar 24, 2025	3.70	3.83	3.18	3.45	3.45	-3.63%	1,882,350
Mar 21, 2025	3.87	4.18	3.09	3.58	3.58	57.02%	74,451,737
Mar 20, 2025	2.31	2.45	2.25	2.28	2.28	-5.00%	3,107,942
Mar 19, 2025	2.35	2.40	2.30	2.40	2.40	-	48,282
Mar 18, 2025	2.46	2.60	2.35	2.40	2.40	-5.88%	35,228
Mar 17, 2025	2.41	2.64	2.31	2.55	2.55	7.14%	52,627
Mar 14, 2025	2.39	2.44	2.37	2.38	2.38	-2.46%	34,479
Mar 13, 2025	2.48	2.50	2.34	2.44	2.44	-3.94%	55,261
Mar 12, 2025	2.40	2.60	2.32	2.54	2.54	8.09%	149,994
Mar 11, 2025	2.22	2.42	2.17	2.35	2.35	7.80%	67,319
Mar 10, 2025	2.40	2.43	2.15	2.18	2.18	-10.29%	98,785
Mar 7, 2025	2.51	2.57	2.42	2.43	2.43	-5.08%	61,997
Mar 6, 2025	2.50	2.63	2.50	2.56	2.56	-1.16%	62,364
Mar 5, 2025	2.50	2.64	2.50	2.59	2.59	-0.38%	95,968
Mar 4, 2025	2.80	2.87	2.51	2.60	2.60	-8.77%	282,915
Mar 3, 2025	3.22	3.32	2.81	2.85	2.85	-10.38%	168,374
Feb 28, 2025	3.26	3.29	3.12	3.18	3.18	-3.05%	44,605
Feb 27, 2025	3.47	3.67	3.26	3.28	3.28	-6.02%	92,544