Allurion Technologies (ALUR) Stock Chart & Stock Price History $2.18 -0.06 (-2.68%) Closing price 03:59 PM EasternExtended Trading$2.21 +0.03 (+1.19%) As of 07:19 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Allurion Technologies Stock Price Performance The Allurion Technologies (ALUR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 87.18%, with a year-to-date return of -79.72%. In the past month, the stock has decreased 28.17%, reflecting recent market activity. As of the latest close, Allurion Technologies traded at $2.22 with a market cap of $16.52 million and volume of 31,415 shares. Receive ALUR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allurion Technologies and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+9.55%1 Month Performance-28.17%3 Month Performance-21.47%Year-To-Date Performance-79.72%1 Year Performance-87.18% ALUR Stock Chart for Tuesday, August, 26, 2025 ALUR Chart by TradingView Allurion Technologies Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/26/2025$2.22$2.18-1.58%$2.26$2.1542,991 shs$16.26 million08/25/2025$2.25$2.22-1.47%$2.30$2.2031,415 shs$16.52 million08/22/2025$1.99$2.25+12.96%$2.24$2.01158,289 shs$16.77 million08/21/2025$2.13$1.99-6.35%$2.10$1.9865,915 shs$14.85 million08/20/2025$2.26$2.13-5.76%$2.30$1.99145,888 shs$15.85 million08/19/2025$2.38$2.26-5.05%$2.36$2.2542,377 shs$16.82 million08/18/2025$2.41$2.38-1.25%$2.46$2.25119,134 shs$17.72 million08/15/2025$2.48$2.41-3.02%$2.51$2.3666,894 shs$17.94 million08/14/2025$2.57$2.48-3.50%$2.69$2.3490,463 shs$18.50 million08/13/2025$2.57$2.57+0.19%$2.65$2.30112,623 shs$19.17 million Get the Latest News and Ratings for ALUR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Allurion Technologies and its competitors with MarketBeat's FREE daily newsletter. 08/12/2025$2.62$2.57-2.10%$2.73$2.5559,787 shs$19.14 million08/11/2025$2.68$2.62-2.24%$2.67$2.5549,689 shs$19.55 million08/08/2025$2.76$2.68-2.86%$2.83$2.6374,043 shs$19.99 million08/07/2025$2.83$2.76-2.51%$2.86$2.7434,673 shs$20.58 million08/06/2025$2.79$2.83+1.62%$2.90$2.7672,386 shs$21.11 million08/05/2025$2.85$2.79-2.28%$2.83$2.6572,665 shs$20.78 million08/04/2025$2.76$2.85+3.26%$2.89$2.7164,339 shs$21.26 million08/01/2025$2.76$2.76+0.18%$2.78$2.7021,314 shs$20.58 million07/31/2025$2.73$2.76+0.92%$2.83$2.7334,014 shs$20.55 million07/30/2025$2.80$2.73-2.33%$2.85$2.7042,714 shs$20.37 million07/29/2025$3.03$2.80-7.60%$3.00$2.7859,547 shs$20.85 million07/28/2025$3.04$3.03-0.33%$3.06$2.9715,898 shs$22.57 million07/25/2025$2.94$3.04+3.13%$3.12$2.9073,278 shs$22.64 million Related Companies Inovio Pharmaceuticals Stock Chart Pulmonx Stock Chart TELA Bio Stock Chart Safe Pro Group Stock Chart QT Imaging Stock Chart Sensus Healthcare Stock Chart PolyPid Stock Chart Spectral AI Stock Chart Carmell Stock Chart IceCure Medical Stock Chart Receive ALUR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allurion Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ALUR) was last updated on 8/26/2025 by MarketBeat.com Staff From Our PartnersFed Decision Warning: How to Protect Your Wealth Before September 30th On September 17th, the Fed faces an impossible choice—and Wall Street insiders are already preparing for the...American Alternative | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredAltucher: It Looks Like My Trump prediction is coming trueNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Allurion Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Allurion Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access