Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.751.751.621.701.70-0.58%52,881
Dec 4, 20251.681.711.561.711.717.55%81,520
Dec 3, 20251.381.601.381.591.5910.42%54,297
Dec 2, 20251.451.481.371.441.44-1.37%55,932
Dec 1, 20251.471.601.441.461.46-5.19%93,238
Nov 28, 20251.611.631.501.541.54-4.35%88,492
Nov 26, 20251.441.791.421.611.6111.81%557,466
Nov 25, 20251.141.491.021.441.4427.43%461,121
Nov 24, 20251.261.261.091.131.13-10.32%205,814
Nov 21, 20251.281.281.251.261.26-59,352
Nov 20, 20251.451.461.251.261.26-9.35%150,424
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
Oct 3, 20252.042.072.002.032.03-1.93%40,915
Oct 2, 20252.042.082.022.072.070.49%40,369
Oct 1, 20252.012.061.972.062.060.49%56,964
Sep 30, 20251.952.051.952.052.054.59%40,356
Sep 29, 20252.072.101.931.961.96-6.22%117,612
Sep 26, 20252.002.132.002.092.095.03%21,684
Sep 25, 20252.072.121.991.991.99-5.69%54,865
Sep 24, 20252.152.212.112.112.11-2.31%16,283
Sep 23, 20252.302.302.162.162.16-3.57%29,179
Sep 22, 20252.242.262.142.242.241.82%47,288
Sep 19, 20252.042.202.042.202.207.32%60,234
Sep 18, 20252.152.152.052.052.05-3.30%49,809
Sep 17, 20252.142.182.122.122.12-0.47%10,939
Sep 16, 20252.162.182.122.132.13-2.74%36,979
Sep 15, 20252.222.222.142.192.191.39%25,884
Sep 12, 20252.232.232.102.162.16-1.37%33,954
Sep 11, 20252.132.222.112.192.193.79%30,828
Sep 10, 20252.222.222.102.112.11-2.31%29,400
Sep 9, 20252.132.182.132.162.16-0.92%12,341
Sep 8, 20252.302.302.132.182.18-2.24%24,884
Sep 5, 20252.172.232.082.232.234.94%46,266
Sep 4, 20252.102.162.032.132.130.24%40,029
Sep 3, 20252.152.152.092.122.120.95%31,665
Sep 2, 20252.162.172.082.102.10-3.23%33,248
Aug 29, 20252.272.272.132.172.17-2.25%32,837
Aug 28, 20252.212.282.182.222.221.37%23,395
Aug 27, 20252.242.242.182.192.190.27%47,061
Aug 26, 20252.222.262.152.182.18-2.50%44,884
Aug 25, 20252.302.302.202.242.24-31,435
Aug 22, 20252.092.242.012.242.2412.56%159,308
Aug 21, 20252.092.101.981.991.99-6.57%65,966
Aug 20, 20252.302.301.992.132.13-5.33%146,131
Aug 19, 20252.302.362.252.252.25-5.06%42,420
Aug 18, 20252.462.462.252.372.37-1.25%119,134
Aug 15, 20252.422.512.362.402.40-3.61%67,195
Aug 14, 20252.542.692.342.492.49-1.97%90,534
Aug 13, 20252.502.652.302.542.54-1.55%112,629
Aug 12, 20252.722.732.552.582.58-1.15%59,876
Aug 11, 20252.632.672.562.612.61-2.61%49,788
Aug 8, 20252.742.832.632.682.68-2.90%74,047
Aug 7, 20252.832.862.742.762.76-2.47%34,675
Aug 6, 20252.872.902.762.832.832.17%72,496
Aug 5, 20252.652.832.652.772.77-2.81%73,252
Aug 4, 20252.712.892.712.852.853.07%64,689
Aug 1, 20252.742.782.702.772.77-0.54%21,316
Jul 31, 20252.732.832.732.782.781.83%34,096
Jul 30, 20252.782.852.702.732.73-2.15%42,822
Jul 29, 20253.003.002.782.792.79-7.00%59,849
Jul 28, 20253.063.062.973.003.00-0.66%15,948
Jul 25, 20252.903.122.903.023.023.07%73,378
Jul 24, 20253.203.222.922.932.93-8.44%119,884
Jul 23, 20253.293.333.183.203.20-1.84%82,412
Jul 22, 20253.203.313.053.263.262.19%111,358
Jul 21, 20253.153.293.083.193.191.59%115,929
Jul 18, 20252.953.162.903.143.145.72%183,280
Jul 17, 20252.923.042.922.972.970.34%67,664