Allurion Technologies Inc. (ALUR)
NYSE: ALUR · Real-Time Price · USD
1.700
-0.010 (-0.58%)
At close: Dec 5, 2025, 4:00 PM EST
1.710
+0.010 (0.59%)
After-hours: Dec 5, 2025, 7:28 PM EST
Allurion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.75 | 1.75 | 1.62 | 1.70 | 1.70 | -0.58% | 52,881 |
| Dec 4, 2025 | 1.68 | 1.71 | 1.56 | 1.71 | 1.71 | 7.55% | 81,520 |
| Dec 3, 2025 | 1.38 | 1.60 | 1.38 | 1.59 | 1.59 | 10.42% | 54,297 |
| Dec 2, 2025 | 1.45 | 1.48 | 1.37 | 1.44 | 1.44 | -1.37% | 55,932 |
| Dec 1, 2025 | 1.47 | 1.60 | 1.44 | 1.46 | 1.46 | -5.19% | 93,238 |
| Nov 28, 2025 | 1.61 | 1.63 | 1.50 | 1.54 | 1.54 | -4.35% | 88,492 |
| Nov 26, 2025 | 1.44 | 1.79 | 1.42 | 1.61 | 1.61 | 11.81% | 557,466 |
| Nov 25, 2025 | 1.14 | 1.49 | 1.02 | 1.44 | 1.44 | 27.43% | 461,121 |
| Nov 24, 2025 | 1.26 | 1.26 | 1.09 | 1.13 | 1.13 | -10.32% | 205,814 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | - | 59,352 |
| Nov 20, 2025 | 1.45 | 1.46 | 1.25 | 1.26 | 1.26 | -9.35% | 150,424 |
| Nov 19, 2025 | 1.40 | 1.40 | 1.32 | 1.39 | 1.39 | -2.11% | 38,290 |
| Nov 18, 2025 | 1.43 | 1.43 | 1.36 | 1.42 | 1.42 | 1.43% | 51,367 |
| Nov 17, 2025 | 1.55 | 1.58 | 1.38 | 1.40 | 1.40 | -9.68% | 88,717 |
| Nov 14, 2025 | 1.29 | 1.60 | 1.29 | 1.55 | 1.55 | 16.54% | 229,906 |
| Nov 13, 2025 | 1.50 | 1.50 | 1.29 | 1.33 | 1.33 | -11.33% | 194,623 |
| Nov 12, 2025 | 1.50 | 1.62 | 1.42 | 1.50 | 1.50 | 0.67% | 273,242 |
| Nov 11, 2025 | 1.81 | 1.85 | 1.35 | 1.49 | 1.49 | -14.37% | 7,291,164 |
| Nov 10, 2025 | 1.59 | 1.75 | 1.56 | 1.74 | 1.74 | 12.26% | 41,853 |
| Nov 7, 2025 | 1.66 | 1.66 | 1.52 | 1.55 | 1.55 | -6.06% | 49,396 |
| Nov 6, 2025 | 1.66 | 1.70 | 1.61 | 1.65 | 1.65 | -2.65% | 34,031 |
| Nov 5, 2025 | 1.80 | 1.80 | 1.61 | 1.70 | 1.70 | -0.29% | 61,524 |
| Nov 4, 2025 | 1.80 | 1.81 | 1.65 | 1.70 | 1.70 | -6.08% | 54,941 |
| Nov 3, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -2.16% | 8,338 |
| 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 |