ALLE: Allegion plc

As of Wednesday, July 2nd, 2025

$ 147.95

+0.30 +0.20%

Open: 147.52
High: 148.69
Low: 146.55
Volume: 764,987
Previous Close on Tuesday, July 1st, 2025

$ 147.65

+3.53 +2.45%

Open: 143.62
High: 148.74
Low: 143.31
Volume: 832,452

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 147.52 148.69 146.55 147.95 764,987 +0.30 +0.20
2025-07-01 143.62 148.74 143.31 147.65 832,452 +3.53 +2.45
2025-06-30 144.05 144.25 142.64 144.12 597,280 +0.23 +0.16
2025-06-27 143.64 144.72 143.09 143.89 699,884 +0.50 +0.35
2025-06-26 142.57 143.64 142.49 143.39 628,078 +0.57 +0.40
2025-06-25 143.54 144.31 141.93 142.82 793,273 -0.79 -0.55
2025-06-24 144.12 144.12 142.07 143.61 902,284 +1.16 +0.81
2025-06-23 137.72 142.61 137.33 142.45 1,381,788 +4.82 +3.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 148.74
On 2025-07-01		 142.49
On 2025-06-26		 5.13 3.59 148.74
On 2025-07-01		 146.55
On 2025-07-02		 -1.47 145.40
10D 148.74
On 2025-07-01		 135.96
On 2025-06-18		 11.71 8.60 148.74
On 2025-07-01		 146.55
On 2025-07-02		 -1.47 143.03
20D 148.74
On 2025-07-01		 134.67
On 2025-06-13		 8.85 6.36 140.46
On 2025-06-09		 134.67
On 2025-06-13		 -4.12 140.47
WTD 148.74
On 2025-07-01		 142.64
On 2025-06-30		 4.06 2.82 148.74
On 2025-07-01		 146.55
On 2025-07-02		 -1.47 146.57
MTD 148.74
On 2025-07-01		 143.31
On 2025-07-01		 3.83 2.66 148.74
On 2025-07-01		 146.55
On 2025-07-02		 -1.47 147.80
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

147.95 +0.30 +0.20 764,987