Allurion Technologies Inc. (ALUR)
NYSE: ALUR · Real-Time Price · USD
2.430
-0.070 (-2.80%)
At close: Jun 27, 2025, 4:00 PM
2.470
+0.040 (1.65%)
After-hours: Jun 27, 2025, 7:44 PM EDT
Allurion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.50 | 2.54 | 2.43 | 2.43 | 2.43 | -2.80% | 32,743 |
| Jun 26, 2025 | 2.53 | 2.53 | 2.42 | 2.50 | 2.50 | 1.63% | 65,297 |
| Jun 25, 2025 | 2.43 | 2.66 | 2.38 | 2.46 | 2.46 | 1.23% | 170,854 |
| Jun 24, 2025 | 2.41 | 2.49 | 2.40 | 2.43 | 2.43 | 0.83% | 38,832 |
| Jun 23, 2025 | 2.33 | 2.46 | 2.30 | 2.41 | 2.41 | 3.88% | 49,884 |
| Jun 20, 2025 | 2.38 | 2.42 | 2.32 | 2.32 | 2.32 | -4.13% | 50,796 |
| Jun 18, 2025 | 2.49 | 2.55 | 2.42 | 2.42 | 2.42 | -5.10% | 46,482 |
| Jun 17, 2025 | 2.40 | 2.56 | 2.40 | 2.55 | 2.55 | 4.51% | 91,285 |
| Jun 16, 2025 | 2.46 | 2.53 | 2.40 | 2.44 | 2.44 | -1.61% | 55,947 |
| Jun 13, 2025 | 2.47 | 2.60 | 2.47 | 2.48 | 2.48 | -3.13% | 82,279 |
| Jun 12, 2025 | 2.66 | 2.71 | 2.52 | 2.56 | 2.56 | -5.54% | 55,501 |
| Jun 11, 2025 | 2.65 | 2.78 | 2.65 | 2.71 | 2.71 | - | 57,194 |
| Jun 10, 2025 | 2.67 | 2.76 | 2.65 | 2.71 | 2.71 | - | 72,743 |
| Jun 9, 2025 | 2.64 | 2.78 | 2.56 | 2.71 | 2.71 | 0.74% | 77,930 |
| Jun 6, 2025 | 2.66 | 2.82 | 2.64 | 2.69 | 2.69 | -0.37% | 69,263 |
| 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 |