Allurion Technologies, Inc. Common Stock (ALUR)
1.3400
-0.0600 (-4.29%)
NYSE · Last Trade: Jan 26th, 12:14 AM EST
Historical Prices For Allurion Technologies, Inc. Common Stock (ALUR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/23/2026 | 1.39 | 1.44 | 1.28 | 1.34 | 131,253 | 1.34 |
| 1/22/2026 | 1.60 | 1.64 | 1.40 | 1.40 | 128,460 | 1.40 |
| 1/21/2026 | 1.64 | 1.64 | 1.50 | 1.54 | 226,814 | 1.54 |
| 1/20/2026 | 1.84 | 1.84 | 1.57 | 1.60 | 142,093 | 1.60 |
| 1/16/2026 | 1.93 | 1.93 | 1.81 | 1.85 | 37,556 | 1.85 |
| 1/15/2026 | 1.81 | 1.93 | 1.77 | 1.89 | 87,459 | 1.89 |
| 1/14/2026 | 1.71 | 1.79 | 1.71 | 1.75 | 43,575 | 1.75 |
| 1/13/2026 | 1.83 | 1.85 | 1.70 | 1.72 | 45,846 | 1.72 |
| 1/12/2026 | 1.66 | 1.91 | 1.66 | 1.84 | 187,816 | 1.84 |
| 1/09/2026 | 1.70 | 1.77 | 1.65 | 1.68 | 39,584 | 1.68 |
| 1/08/2026 | 1.76 | 1.79 | 1.68 | 1.70 | 28,202 | 1.70 |
| 1/07/2026 | 1.90 | 1.90 | 1.67 | 1.68 | 124,046 | 1.68 |
| 1/06/2026 | 1.72 | 1.91 | 1.65 | 1.85 | 321,754 | 1.85 |
| 1/05/2026 | 1.50 | 1.72 | 1.47 | 1.69 | 162,903 | 1.69 |
| 1/02/2026 | 1.23 | 1.46 | 1.20 | 1.45 | 92,938 | 1.45 |
| 12/31/2025 | 1.25 | 1.26 | 1.18 | 1.23 | 73,644 | 1.23 |
| 12/30/2025 | 1.29 | 1.31 | 1.23 | 1.26 | 49,726 | 1.26 |
| 12/29/2025 | 1.26 | 1.31 | 1.26 | 1.30 | 44,877 | 1.30 |
| 12/26/2025 | 1.35 | 1.35 | 1.30 | 1.34 | 53,142 | 1.34 |
| 12/24/2025 | 1.48 | 1.48 | 1.36 | 1.39 | 28,144 | 1.39 |
| 12/23/2025 | 1.36 | 1.40 | 1.29 | 1.38 | 38,179 | 1.38 |
| 12/22/2025 | 1.39 | 1.45 | 1.32 | 1.40 | 72,645 | 1.40 |
| 12/19/2025 | 1.40 | 1.47 | 1.38 | 1.47 | 100,235 | 1.47 |
| 12/18/2025 | 1.52 | 1.53 | 1.31 | 1.50 | 114,236 | 1.50 |
| 12/17/2025 | 1.50 | 1.54 | 1.50 | 1.50 | 12,198 | 1.50 |
| 12/16/2025 | 1.49 | 1.54 | 1.46 | 1.54 | 19,903 | 1.54 |
| 12/15/2025 | 1.71 | 1.71 | 1.50 | 1.52 | 50,654 | 1.52 |
| 12/12/2025 | 1.64 | 1.69 | 1.64 | 1.67 | 28,170 | 1.67 |
| 12/11/2025 | 1.61 | 1.74 | 1.61 | 1.66 | 99,577 | 1.66 |
| 12/10/2025 | 1.70 | 1.75 | 1.64 | 1.65 | 31,790 | 1.65 |
| 12/09/2025 | 1.64 | 1.73 | 1.62 | 1.73 | 51,463 | 1.73 |
| 12/08/2025 | 1.68 | 1.70 | 1.64 | 1.68 | 30,662 | 1.68 |
| 12/05/2025 | 1.75 | 1.75 | 1.62 | 1.70 | 53,720 | 1.70 |
| 12/04/2025 | 1.68 | 1.71 | 1.56 | 1.71 | 82,032 | 1.71 |
| 12/03/2025 | 1.38 | 1.60 | 1.38 | 1.59 | 54,297 | 1.59 |
| 12/02/2025 | 1.45 | 1.48 | 1.36 | 1.44 | 55,932 | 1.44 |
| 12/01/2025 | 1.47 | 1.60 | 1.44 | 1.46 | 97,739 | 1.46 |
| 11/28/2025 | 1.61 | 1.63 | 1.50 | 1.54 | 89,407 | 1.54 |
| 11/26/2025 | 1.44 | 1.79 | 1.42 | 1.61 | 559,971 | 1.61 |
| 11/25/2025 | 1.14 | 1.49 | 1.02 | 1.44 | 467,528 | 1.44 |
| 11/24/2025 | 1.26 | 1.26 | 1.09 | 1.13 | 205,822 | 1.13 |
| 11/21/2025 | 1.28 | 1.28 | 1.25 | 1.26 | 59,724 | 1.26 |
| 11/20/2025 | 1.45 | 1.45 | 1.25 | 1.26 | 150,525 | 1.26 |
| 11/19/2025 | 1.40 | 1.40 | 1.32 | 1.39 | 38,270 | 1.39 |
| 11/18/2025 | 1.43 | 1.43 | 1.36 | 1.42 | 51,267 | 1.42 |
| 11/17/2025 | 1.55 | 1.58 | 1.38 | 1.40 | 88,476 | 1.40 |
| 11/14/2025 | 1.29 | 1.60 | 1.29 | 1.55 | 229,906 | 1.55 |
| 11/13/2025 | 1.50 | 1.50 | 1.29 | 1.33 | 193,173 | 1.33 |
| 11/12/2025 | 1.50 | 1.62 | 1.42 | 1.50 | 272,610 | 1.50 |
| 11/11/2025 | 1.80 | 1.85 | 1.35 | 1.49 | 7,282,074 | 1.49 |
| 11/10/2025 | 1.59 | 1.75 | 1.56 | 1.74 | 41,853 | 1.74 |
| 11/07/2025 | 1.66 | 1.66 | 1.52 | 1.55 | 49,396 | 1.55 |
| 11/06/2025 | 1.66 | 1.70 | 1.61 | 1.65 | 24,278 | 1.65 |
| 11/05/2025 | 1.80 | 1.80 | 1.60 | 1.70 | 61,428 | 1.70 |
| 11/04/2025 | 1.80 | 1.81 | 1.65 | 1.70 | 54,901 | 1.70 |
| 11/03/2025 | 1.85 | 1.85 | 1.81 | 1.81 | 8,338 | 1.81 |
| 10/31/2025 | 1.83 | 1.85 | 1.79 | 1.85 | 25,878 | 1.85 |
| 10/30/2025 | 1.82 | 1.85 | 1.79 | 1.83 | 27,801 | 1.83 |
| 10/29/2025 | 1.90 | 1.90 | 1.82 | 1.85 | 28,599 | 1.85 |
| 10/28/2025 | 1.88 | 1.97 | 1.87 | 1.87 | 36,385 | 1.87 |
| 10/27/2025 | 2.03 | 2.03 | 1.85 | 1.89 | 53,625 | 1.89 |