Free Trial

Allurion Technologies (ALUR) Stock Chart & Stock Price History

Allurion Technologies logo
$2.27 -0.06 (-2.58%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$2.33 +0.06 (+2.64%)
As of 05/2/2025 07:01 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Allurion Technologies Stock Price Performance

5 Day
Performance
-4.02%
1 Month
Performance
-20.91%
3 Month
Performance
-64.39%
6 Month
Performance
-86.88%
Year-To-Date
Performance
-78.88%
1 Year
Performance
-96.05%
Receive ALUR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allurion Technologies and its competitors with MarketBeat's FREE daily newsletter.

ALUR Stock Chart for Sunday, May, 4, 2025

Allurion Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$2.34$2.27
-2.78%
$2.43$2.25109,892 shs$10.88 million
05/01/2025$2.39$2.34
-2.30%
$2.45$2.2941,041 shs$11.19 million
04/30/2025$2.37$2.39
+1.06%
$2.41$2.2532,107 shs$11.46 million
04/29/2025$2.38$2.37
-0.67%
$2.42$2.3329,793 shs$11.34 million
04/28/2025$2.37$2.38
+0.68%
$2.44$2.3417,545 shs$11.42 million
04/25/2025$2.28$2.37
+3.73%
$2.44$2.2845,377 shs$11.34 million
04/24/2025$2.22$2.28
+2.70%
$2.36$2.2631,467 shs$10.93 million
04/23/2025$2.28$2.22
-2.42%
$2.41$2.2231,489 shs$10.64 million
04/22/2025$2.26$2.28
+0.66%
$2.34$2.2081,305 shs$10.91 million
04/21/2025$2.36$2.26
-4.03%
$2.31$2.2063,691 shs$10.83 million
04/18/2025$2.36$2.36$2.42$2.2159,557 shs$11.29 million
04/17/2025$2.25$2.36
+4.67%
$2.42$2.2159,557 shs$11.29 million
04/16/2025$2.37$2.25
-4.86%
$2.35$2.1888,429 shs$10.79 million
04/15/2025$2.54$2.37
-6.89%
$2.60$2.3359,288 shs$11.34 million
04/14/2025$2.41$2.54
+5.39%
$2.62$2.28149,792 shs$12.18 million
04/11/2025$2.35$2.41
+2.77%
$2.54$2.25112,631 shs$11.55 million
04/10/2025$2.52$2.35
-6.94%
$2.60$2.3251,153 shs$11.24 million
04/09/2025$2.50$2.52
+1.00%
$2.61$2.18207,612 shs$12.08 million
04/09/2025$2.50$2.52
+1.00%
$2.61$2.18207,612 shs$12.08 million
04/08/2025$2.74$2.50
-8.94%
$2.88$2.46174,152 shs$11.96 million
04/08/2025$2.74$2.50
-8.94%
$2.88$2.46174,152 shs$11.96 million
04/07/2025$2.87$2.74
-4.53%
$2.83$2.62108,446 shs$13.14 million
04/04/2025$3.10$2.87
-7.27%
$3.10$2.8298,596 shs$13.76 million
04/03/2025$3.39$3.10
-8.70%
$3.29$3.0559,318 shs$14.84 million

This page (NYSE:ALUR) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners