NASDAQ : AUR
Aurora Innovation, Inc. — Price history
Technology · Information Technology Services · United States
Last price 4.275 USD (Nov 2, 2026, 11:18 AM EST) · Market cap 8.64B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aurora Innovation, Inc. (AUR) closed at 4.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.48 | 4.505 | 4.17 | 4.25 | 23,157,820 | -2.52% |
| 2026-10-30 | 4.34 | 4.36 | 4.13 | 4.36 | 34,548,999 | -1.02% |
| 2026-10-29 | 4.79 | 4.91 | 4.4 | 4.405 | 43,278,444 | -13.46% |
| 2026-10-28 | 5.14 | 5.17 | 5.02 | 5.09 | 17,910,002 | -0.59% |
| 2026-10-27 | 4.94 | 5.17 | 4.94 | 5.12 | 13,937,748 | +5.13% |
| 2026-10-26 | 4.83 | 5.01 | 4.76 | 4.87 | 14,396,908 | +1.25% |
| 2026-10-23 | 4.83 | 4.92 | 4.66 | 4.81 | 15,189,845 | -1.03% |
| 2026-10-22 | 4.895 | 5 | 4.8 | 4.86 | 16,549,411 | -2.99% |
| 2026-10-21 | 5.1 | 5.18 | 4.99 | 5.01 | 13,727,728 | +0.00% |
| 2026-10-20 | 4.85 | 5.18 | 4.795 | 5.01 | 21,872,703 | +2.04% |
| 2026-10-19 | 5.04 | 5.05 | 4.86 | 4.91 | 27,421,294 | +1.13% |
| 2026-10-16 | 5.33 | 5.345 | 4.835 | 4.855 | 35,682,936 | -10.09% |
| 2026-10-15 | 4.9 | 5.45 | 4.85 | 5.4 | 31,545,044 | +6.93% |
| 2026-10-14 | 5.21 | 5.28 | 4.88 | 5.05 | 34,837,885 | -5.43% |
| 2026-10-13 | 5.58 | 5.67 | 5.335 | 5.34 | 13,825,636 | -5.65% |
| 2026-10-12 | 5.835 | 5.84 | 5.59 | 5.66 | 11,638,212 | -2.92% |
| 2026-10-09 | 5.81 | 5.85 | 5.68 | 5.83 | 14,291,947 | +1.75% |
| 2026-10-08 | 5.67 | 5.83 | 5.58 | 5.73 | 17,494,054 | +0.17% |
| 2026-10-07 | 5.68 | 5.735 | 5.625 | 5.72 | 17,353,053 | -0.52% |
| 2026-10-06 | 5.81 | 5.866 | 5.62 | 5.75 | 19,355,645 | +0.00% |
| 2026-10-05 | 5.65 | 5.8 | 5.57 | 5.75 | 30,892,015 | +1.41% |
| 2026-10-02 | 5.66 | 5.68 | 5.49 | 5.67 | 14,468,560 | +2.72% |
| 2026-10-01 | 5.58 | 5.63 | 5.4 | 5.52 | 21,431,462 | -0.36% |
| 2026-09-30 | 5.44 | 5.64 | 5.35 | 5.54 | 37,861,477 | +2.78% |
| 2026-09-29 | 5.32 | 5.4 | 5.19 | 5.39 | 33,914,703 | +1.89% |
| 2026-09-28 | 5.94 | 5.998 | 5.28 | 5.29 | 46,325,891 | -12.42% |
| 2026-09-25 | 6.13 | 6.16 | 5.99 | 6.04 | 31,868,683 | -0.33% |
| 2026-09-24 | 6.3 | 6.34 | 5.76 | 6.06 | 38,145,479 | -4.11% |
| 2026-09-23 | 6.46 | 6.46 | 5.834 | 6.32 | 53,960,211 | -2.17% |
| 2026-09-22 | 6.59 | 6.61 | 6.43 | 6.46 | 25,168,028 | -0.77% |
| 2026-09-21 | 6.54 | 6.61 | 6.03 | 6.51 | 51,688,163 | +3.17% |
| 2026-09-18 | 6.505 | 6.53 | 6.29 | 6.31 | 44,559,664 | -2.77% |
| 2026-09-17 | 6.52 | 6.61 | 6.36 | 6.49 | 26,643,980 | +2.04% |
| 2026-09-16 | 6.5 | 6.76 | 6.24 | 6.36 | 53,901,680 | -1.24% |
| 2026-09-15 | 6.56 | 6.57 | 6.34 | 6.44 | 23,016,246 | -0.31% |
| 2026-09-14 | 6.36 | 6.58 | 6.31 | 6.46 | 22,647,840 | +0.47% |
| 2026-09-11 | 6.51 | 6.705 | 6.37 | 6.43 | 33,242,505 | +1.58% |
| 2026-09-10 | 6.35 | 6.52 | 6.3 | 6.33 | 19,766,139 | -2.62% |
| 2026-09-09 | 6.46 | 6.6 | 6.35 | 6.5 | 24,627,854 | -0.15% |
| 2026-09-08 | 6.34 | 6.59 | 6.325 | 6.51 | 25,200,162 | +2.68% |
| 2026-09-04 | 6.265 | 6.38 | 6.16 | 6.34 | 21,670,654 | +0.32% |
| 2026-09-03 | 5.93 | 6.36 | 5.91 | 6.32 | 55,341,252 | +8.03% |
| 2026-09-02 | 5.45 | 5.86 | 5.4 | 5.85 | 27,938,108 | +7.14% |
| 2026-09-01 | 5.52 | 5.6 | 5.44 | 5.46 | 21,761,449 | -3.02% |
| 2026-08-31 | 5.737 | 5.8 | 5.47 | 5.63 | 29,984,677 | -3.43% |
| 2026-08-28 | 5.705 | 5.9 | 5.61 | 5.83 | 31,358,976 | +2.46% |
| 2026-08-27 | 5.925 | 5.93 | 5.66 | 5.69 | 25,421,282 | -1.22% |
| 2026-08-26 | 5.77 | 5.88 | 5.66 | 5.76 | 19,898,566 | -0.17% |
| 2026-08-25 | 5.75 | 5.94 | 5.65 | 5.77 | 31,922,956 | +1.41% |
| 2026-08-24 | 6.19 | 6.21 | 5.62 | 5.69 | 40,006,089 | -8.81% |
| 2026-08-21 | 6.16 | 6.31 | 6.01 | 6.24 | 29,723,513 | +1.96% |
| 2026-08-20 | 6.135 | 6.16 | 5.98 | 6.12 | 31,272,960 | -1.21% |
| 2026-08-19 | 6.19 | 6.42 | 6.02 | 6.195 | 36,302,422 | +0.73% |
| 2026-08-18 | 6.48 | 6.5 | 5.92 | 6.15 | 77,285,378 | -11.76% |
| 2026-08-17 | 6.93 | 7.16 | 6.855 | 6.97 | 28,836,501 | -0.29% |
| 2026-08-14 | 6.765 | 7.1 | 6.68 | 6.99 | 16,564,118 | +2.19% |
| 2026-08-13 | 6.85 | 7.025 | 6.805 | 6.84 | 15,570,194 | -0.44% |
| 2026-08-12 | 7 | 7.03 | 6.63 | 6.87 | 27,371,848 | -1.15% |
| 2026-08-11 | 7.05 | 7.085 | 6.91 | 6.95 | 20,456,820 | -0.43% |
| 2026-08-10 | 7.02 | 7.04 | 6.85 | 6.98 | 14,139,817 | -1.13% |
| 2026-08-07 | 6.93 | 7.14 | 6.91 | 7.06 | 28,671,940 | +4.13% |
| 2026-08-06 | 6.63 | 6.875 | 6.56 | 6.78 | 24,744,735 | +1.35% |
| 2026-08-05 | 7.24 | 7.25 | 6.65 | 6.69 | 23,406,078 | -7.47% |
| 2026-08-04 | 6.88 | 7.24 | 6.69 | 7.23 | 32,244,686 | +6.48% |
| 2026-08-03 | 6.47 | 6.89 | 6.355 | 6.79 | 28,160,468 | +5.27% |
| 2026-07-31 | 6.27 | 6.6 | 6.24 | 6.45 | 27,725,556 | +3.37% |
| 2026-07-30 | 5.9 | 6.25 | 5.65 | 6.24 | 30,522,263 | +4.35% |
| 2026-07-29 | 6.17 | 6.37 | 5.93 | 5.98 | 33,478,451 | -3.70% |
| 2026-07-28 | 6.08 | 6.295 | 5.66 | 6.21 | 26,980,806 | +0.00% |
| 2026-07-27 | 6.17 | 6.3 | 5.975 | 6.21 | 28,670,659 | +4.37% |
| 2026-07-24 | 6.04 | 6.08 | 5.71 | 5.95 | 30,874,093 | -0.67% |
| 2026-07-23 | 6.55 | 6.79 | 5.97 | 5.99 | 24,668,431 | -9.38% |
| 2026-07-22 | 6.345 | 6.72 | 6.3 | 6.61 | 31,515,884 | +4.75% |
| 2026-07-21 | 6.235 | 6.32 | 6.085 | 6.31 | 15,927,160 | +3.61% |
| 2026-07-20 | 6.1 | 6.24 | 5.99 | 6.09 | 20,331,067 | +0.50% |
| 2026-07-17 | 5.78 | 6.075 | 5.73 | 6.06 | 19,765,302 | +1.85% |
| 2026-07-16 | 5.94 | 5.99 | 5.8 | 5.95 | 18,095,430 | -1.16% |
| 2026-07-15 | 6.22 | 6.33 | 5.85 | 6.02 | 18,374,667 | -1.79% |
| 2026-07-14 | 6.13 | 6.16 | 5.98 | 6.13 | 20,422,320 | +1.32% |
| 2026-07-13 | 6.38 | 6.58 | 5.97 | 6.05 | 16,388,642 | -5.17% |
| 2026-07-10 | 6.37 | 6.41 | 6.04 | 6.38 | 20,712,635 | +1.59% |
| 2026-07-09 | 6.14 | 6.44 | 6.08 | 6.28 | 19,410,790 | +2.11% |
| 2026-07-08 | 6.21 | 6.34 | 6.08 | 6.15 | 21,795,759 | -2.54% |
| 2026-07-07 | 6.687 | 6.78 | 6.29 | 6.31 | 20,878,993 | -7.07% |
| 2026-07-06 | 6.63 | 6.985 | 6.57 | 6.79 | 19,695,461 | +2.41% |
| 2026-07-02 | 7.06 | 7.23 | 6.625 | 6.63 | 20,087,128 | -6.22% |
| 2026-07-01 | 6.785 | 7.66 | 6.75 | 7.07 | 40,317,046 | +3.67% |
| 2026-06-30 | 6.55 | 6.89 | 6.55 | 6.82 | 27,726,271 | +3.02% |
| 2026-06-29 | 6.47 | 6.64 | 6.39 | 6.62 | 22,939,586 | +4.09% |
| 2026-06-26 | 6.12 | 6.585 | 6.105 | 6.36 | 32,740,841 | +1.92% |
| 2026-06-25 | 6.28 | 6.298 | 5.91 | 6.24 | 23,470,864 | +0.16% |
| 2026-06-24 | 6.395 | 6.435 | 6.205 | 6.23 | 28,292,981 | -2.96% |
| 2026-06-23 | 6.34 | 6.52 | 6.32 | 6.42 | 34,390,711 | -2.13% |
| 2026-06-22 | 6.23 | 6.7 | 6.155 | 6.56 | 24,781,961 | +4.46% |
| 2026-06-18 | 6.18 | 6.3 | 6.009 | 6.28 | 37,923,870 | +3.80% |
| 2026-06-17 | 6.135 | 6.22 | 5.99 | 6.05 | 32,904,013 | -1.47% |
| 2026-06-16 | 6.36 | 6.41 | 6 | 6.14 | 28,246,097 | -3.91% |
| 2026-06-15 | 6.405 | 6.48 | 6.245 | 6.39 | 34,654,830 | +4.24% |
| 2026-06-12 | 5.97 | 6.14 | 5.81 | 6.13 | 41,873,576 | +2.68% |
| 2026-06-11 | 6.035 | 6.11 | 5.81 | 5.97 | 26,116,998 | -1.32% |
| 2026-06-10 | 6.02 | 6.22 | 5.99 | 6.05 | 30,050,416 | -1.79% |
| 2026-06-09 | 6.25 | 6.36 | 5.97 | 6.16 | 59,945,297 | -1.60% |
| 2026-06-08 | 6.09 | 6.39 | 6.06 | 6.26 | 30,035,413 | -0.79% |
| 2026-06-05 | 6.7 | 6.72 | 6.185 | 6.31 | 41,185,095 | -7.75% |
| 2026-06-04 | 6.895 | 7.15 | 6.83 | 6.84 | 15,617,217 | -1.58% |
| 2026-06-03 | 7.36 | 7.395 | 6.81 | 6.95 | 38,170,041 | -9.97% |
| 2026-06-02 | 7.41 | 8.07 | 7.311 | 7.72 | 27,919,101 | +3.35% |
| 2026-06-01 | 7.33 | 7.6 | 7.12 | 7.47 | 25,162,009 | +1.77% |
| 2026-05-29 | 7.02 | 7.7 | 6.95 | 7.34 | 45,253,146 | +3.82% |
| 2026-05-28 | 6.75 | 7.39 | 6.7 | 7.07 | 46,103,130 | +3.82% |
| 2026-05-27 | 6.93 | 7.065 | 6.73 | 6.81 | 25,134,482 | -2.71% |
| 2026-05-26 | 7.15 | 7.249 | 6.98 | 7 | 21,552,563 | -0.99% |
| 2026-05-22 | 7.26 | 7.46 | 7.03 | 7.07 | 25,529,938 | -1.39% |
| 2026-05-21 | 7.05 | 7.36 | 7 | 7.17 | 22,850,598 | +0.70% |
| 2026-05-20 | 6.95 | 7.175 | 6.78 | 7.12 | 17,863,337 | +2.59% |
| 2026-05-19 | 7.335 | 7.38 | 6.82 | 6.94 | 31,076,751 | -6.47% |
| 2026-05-18 | 7.6 | 7.61 | 7.21 | 7.42 | 26,643,350 | -3.76% |
| 2026-05-15 | 7.97 | 8 | 7.64 | 7.71 | 42,205,646 | -5.75% |
| 2026-05-14 | 8.36 | 8.48 | 8.04 | 8.18 | 49,801,190 | -2.62% |
| 2026-05-13 | 7.225 | 8.565 | 7.18 | 8.4 | 58,469,872 | +16.34% |