Skip to main content
Allurion Technologies Inc. (ALUR)
NYSE: ALUR · Real-Time Price · USD
1.170
-0.080 (-6.40%)
At close: Feb 27, 2026, 4:00 PM EST
1.180
+0.010 (0.85%)
After-hours: Feb 27, 2026, 7:59 PM EST

Allurion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.251.251.121.171.17-6.80%997,868
Feb 26, 20261.191.331.171.251.251.63%1,150,336
Feb 25, 20261.361.481.211.231.23-9.56%2,602,043
Feb 24, 20261.291.381.031.361.36-22.29%13,000,430
Feb 23, 20261.672.071.501.751.7560.55%132,802,721
Feb 20, 20261.131.161.081.091.09-2.68%41,045
Feb 19, 20261.111.161.111.121.12-1.75%22,969
Feb 18, 20261.081.171.071.141.145.56%22,172
Feb 17, 20261.171.171.051.081.08-3.57%47,953
Feb 13, 20261.131.171.061.121.125.66%34,143
Feb 12, 20261.201.201.051.061.06-3.64%50,724
Feb 11, 20261.181.201.061.101.10-1.79%51,046
Feb 10, 20261.071.171.051.121.123.70%55,521
Feb 9, 20261.141.171.071.081.08-1.82%45,847
Feb 6, 20261.061.141.041.101.102.80%77,957
Feb 5, 20261.201.221.061.071.07-9.32%116,948
Feb 4, 20261.361.410.951.181.18-12.59%297,546
Feb 3, 20261.321.381.231.351.358.87%88,467
Feb 2, 20261.351.391.171.241.24-8.15%177,282
Jan 30, 20261.451.451.351.351.35-6.90%44,849
Jan 29, 20261.471.501.421.451.45-2.03%55,339
Jan 28, 20261.541.541.471.481.48-2.63%29,092
Jan 27, 20261.451.571.411.521.528.57%92,188
Jan 26, 20261.451.561.351.401.404.48%164,959
Jan 23, 20261.391.441.281.341.34-4.29%131,237
Jan 22, 20261.601.641.401.401.40-9.09%128,360
Jan 21, 20261.641.641.501.541.54-3.75%225,613
Jan 20, 20261.841.841.571.601.60-13.51%142,028
Jan 16, 20261.931.931.811.851.85-2.12%36,718
Jan 15, 20261.811.931.771.891.897.69%86,823
Jan 14, 20261.711.791.711.761.762.03%41,224
Jan 13, 20261.831.851.701.721.72-6.52%45,301
Jan 12, 20261.661.911.661.841.849.52%180,078
Jan 9, 20261.701.771.651.681.68-1.18%39,538
Jan 8, 20261.761.791.681.701.701.19%28,202
Jan 7, 20261.901.901.671.681.68-9.19%124,046
Jan 6, 20261.721.911.661.851.859.47%303,131
Jan 5, 20261.501.721.471.691.6916.55%162,843
Jan 2, 20261.231.461.201.451.4517.89%91,969
Dec 31, 20251.251.261.181.231.23-2.38%73,220
Dec 30, 20251.291.311.231.261.26-3.08%49,615
Dec 29, 20251.261.311.261.301.30-2.99%44,827
Dec 26, 20251.351.351.301.341.34-3.60%52,807
Dec 24, 20251.481.481.361.391.390.72%27,841
Dec 23, 20251.361.401.291.381.38-1.43%38,139
Dec 22, 20251.391.451.321.401.40-4.76%72,303
Dec 19, 20251.401.471.381.471.47-2.00%98,919
Dec 18, 20251.521.531.311.501.50-114,346
Dec 17, 20251.501.541.501.501.50-2.60%12,314
Dec 16, 20251.491.541.461.541.541.32%19,904
Dec 15, 20251.711.711.501.521.52-8.98%50,659
Dec 12, 20251.641.691.641.671.670.60%28,170
Dec 11, 20251.611.741.611.661.660.61%99,778
Dec 10, 20251.701.751.641.651.65-4.62%31,856
Dec 9, 20251.641.731.621.731.732.98%51,963
Dec 8, 20251.681.701.641.681.68-1.18%30,762
Dec 5, 20251.751.751.621.701.70-0.58%53,720
Dec 4, 20251.681.711.561.711.717.55%82,321
Dec 3, 20251.381.601.381.591.5910.42%54,348
Dec 2, 20251.451.481.371.441.44-1.37%56,029
Dec 1, 20251.471.601.441.461.46-5.19%97,919
Nov 28, 20251.611.631.501.541.54-4.35%89,407
Nov 26, 20251.441.791.421.611.6111.81%559,971
Nov 25, 20251.141.491.021.441.4427.43%467,824
Nov 24, 20251.261.261.091.131.13-10.32%206,087
Nov 21, 20251.281.281.251.261.26-59,724
Nov 20, 20251.451.461.251.261.26-9.35%150,832
Nov 19, 20251.401.401.321.391.39-2.11%38,290
Nov 18, 20251.431.431.361.421.421.43%51,367
Nov 17, 20251.551.581.381.401.40-9.68%88,717
Nov 14, 20251.291.601.291.551.5516.54%229,906
Nov 13, 20251.501.501.291.331.33-11.33%194,623
Nov 12, 20251.501.621.421.501.500.67%273,242
Nov 11, 20251.811.851.351.491.49-14.37%7,291,164
Nov 10, 20251.591.751.561.741.7412.26%41,853
Nov 7, 20251.661.661.521.551.55-6.06%49,396
Nov 6, 20251.661.701.611.651.65-2.65%34,031
Nov 5, 20251.801.801.611.701.70-0.29%61,524
Nov 4, 20251.801.811.651.701.70-6.08%54,941
Nov 3, 20251.851.851.811.811.81-2.16%8,338
Oct 31, 20251.831.851.791.851.851.09%25,878
Oct 30, 20251.821.851.791.831.83-1.08%27,801
Oct 29, 20251.901.901.821.851.85-1.07%29,099
Oct 28, 20251.881.971.871.871.87-1.06%36,385
Oct 27, 20252.032.031.851.891.89-3.08%53,707
Oct 24, 20251.952.011.951.951.950.52%17,986
Oct 23, 20251.911.981.901.941.940.52%24,572
Oct 22, 20251.951.981.891.931.93-3.02%85,269
Oct 21, 20251.982.031.951.991.99-1.49%24,866
Oct 20, 20251.972.101.972.022.021.76%33,002
Oct 17, 20252.002.041.971.991.99-2.22%67,119
Oct 16, 20252.012.071.962.032.03-0.98%50,018
Oct 15, 20252.082.092.022.052.05-1.44%39,414
Oct 14, 20251.972.111.972.082.083.48%65,079
Oct 13, 20252.002.071.982.012.010.50%55,400
Oct 10, 20252.152.172.002.002.00-5.21%137,811
Oct 9, 20252.172.182.092.112.11-2.76%62,478
Oct 8, 20252.192.192.072.172.174.83%73,913
Oct 7, 20252.052.092.002.072.070.98%66,714
Oct 6, 20252.032.091.962.052.050.99%56,216