⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockIrelandNYSE

ALLE

Allegion plc

Industrials · Security & Protection Services

178.98USD

+2.4600 (+1.39%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on ALLE.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Allegion plc
High
179.77
on 02/06/26
Low
125.65
on 05/15/26
Average
152.7114
1.05mm
Net Chg
7.76
+4.53%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/26178.981,811,100
Th 10/22/26176.522,097,500
We 10/21/26159.001,106,400
Tu 10/20/26157.031,169,700
Mo 10/19/26155.44834,300
Fr 10/16/26156.541,128,400
Th 10/15/26155.751,139,400
We 10/14/26152.501,161,000
Tu 10/13/26153.171,038,400
Mo 10/12/26150.04745,600
Fr 10/09/26150.48803,100
Th 10/08/26149.99981,400
We 10/07/26147.911,948,400
Tu 10/06/26155.20698,900
Mo 10/05/26153.67747,600
Fr 10/02/26154.21888,000
Th 10/01/26154.281,084,300
We 09/30/26153.77671,000
Tu 09/29/26155.431,202,000
Mo 09/28/26155.381,061,800
Fr 09/25/26154.47654,800
Th 09/24/26152.48986,000
DateLast PriceVolume
We 09/23/26154.09902,800
Tu 09/22/26153.951,031,300
Mo 09/21/26151.361,528,000
Fr 09/18/26152.282,416,300
Th 09/17/26153.631,006,900
We 09/16/26152.811,044,100
Tu 09/15/26154.601,065,500
Mo 09/14/26155.391,256,600
Fr 09/11/26153.35
DateLast PriceVolume
Fr 08/21/26162.31936,200
Th 08/20/26161.72935,500
We 08/19/26162.76939,600
Tu 08/18/26159.83887,100
Mo 08/17/26162.101,272,900
Fr 08/14/26164.781,048,300
Th 08/13/26166.441,754,000
We 08/12/26166.11821,800
Tu 08/11/26168.44739,400
DateLast PriceVolume
We 07/22/26139.951,848,300
Tu 07/21/26137.30959,400
Mo 07/20/26138.131,267,700
Fr 07/17/26137.241,564,900
Th 07/16/26139.481,502,300
We 07/15/26135.82704,000
Tu 07/14/26136.51693,100
Mo 07/13/26136.36844,000
Fr 07/10/26136.63
DateLast PriceVolume
Th 06/18/26133.571,853,700
We 06/17/26130.181,189,500
Tu 06/16/26134.87729,800
Mo 06/15/26133.70702,700
Fr 06/12/26133.97797,800
Th 06/11/26133.711,484,100
We 06/10/26129.351,196,500
Tu 06/09/26131.051,373,300
Mo 06/08/26127.631,230,700
DateLast PriceVolume
Mo 05/18/26128.471,119,500
Fr 05/15/26125.651,236,500
Th 05/14/26131.14681,400
We 05/13/26130.641,205,700
Tu 05/12/26131.301,127,200
Mo 05/11/26132.351,017,300
Fr 05/08/26134.37996,000
Th 05/07/26136.811,485,400
We 05/06/26135.33
DateLast PriceVolume
Th 04/16/26141.521,031,600
We 04/15/26141.641,365,200
Tu 04/14/26147.02523,200
Mo 04/13/26147.21962,300
Fr 04/10/26144.811,327,100
Th 04/09/26146.29730,700
We 04/08/26144.49956,900
Tu 04/07/26139.40927,800
Mo 04/06/26140.18603,600
DateLast PriceVolume
Mo 03/16/26145.82790,400
Fr 03/13/26145.35693,700
Th 03/12/26145.85990,300
We 03/11/26146.64782,800
Tu 03/10/26147.531,300,000
Mo 03/09/26150.22805,900
Fr 03/06/26150.371,041,600
Th 03/05/26152.261,055,400
We 03/04/26156.64
DateLast PriceVolume
We 02/11/26179.39611,600
Tu 02/10/26178.94721,700
Mo 02/09/26177.94797,600
Fr 02/06/26179.77985,400
Th 02/05/26175.83801,000
We 02/04/26173.041,095,200
Tu 02/03/26167.84635,600
Mo 02/02/26165.52894,900
Fr 01/30/26165.39
DateLast PriceVolume
Fr 01/09/26162.69812,800
Th 01/08/26164.271,324,500
We 01/07/26159.021,186,800
Tu 01/06/26161.84783,200
Mo 01/05/26161.88628,700
Fr 01/02/26160.91394,000
We 12/31/25159.22358,800
Tu 12/30/25161.13354,200
Mo 12/29/25161.35493,200
DateLast PriceVolume
Mo 12/08/25158.861,029,600
Fr 12/05/25159.081,160,500
Th 12/04/25160.851,073,100
We 12/03/25164.03553,400
Tu 12/02/25164.16754,300
Mo 12/01/25165.17652,800
Fr 11/28/25166.03267,900
We 11/26/25165.67677,700
Tu 11/25/25166.09
DateLast PriceVolume
We 11/05/25165.81578,600
Tu 11/04/25165.55797,400
Mo 11/03/25164.68679,800
Fr 10/31/25165.77830,600
Th 10/30/25165.29636,400
We 10/29/25165.591,146,600
Tu 10/28/25169.08778,400
Mo 10/27/25170.941,057,800
Fr 10/24/25167.30
1,061,000
Th 09/10/26151.27812,500
We 09/09/26151.73838,300
Tu 09/08/26156.05770,000
Fr 09/04/26157.12746,300
Th 09/03/26155.561,022,200
We 09/02/26155.071,204,900
Tu 09/01/26151.821,145,963
Mo 08/31/26155.257,468,467
Fr 08/28/26157.481,201,998
Th 08/27/26159.721,019,221
We 08/26/26160.28993,075
Tu 08/25/26160.371,016,521
Mo 08/24/26162.631,329,591
Mo 08/10/26165.531,014,000
Fr 08/07/26168.941,066,100
Th 08/06/26168.701,117,500
We 08/05/26168.581,271,100
Tu 08/04/26165.361,012,200
Mo 08/03/26161.281,345,400
Fr 07/31/26157.40933,800
Th 07/30/26157.061,222,900
We 07/29/26158.471,341,400
Tu 07/28/26161.231,806,000
Mo 07/27/26158.141,803,100
Fr 07/24/26153.361,711,000
Th 07/23/26154.573,968,900
1,149,700
Th 07/09/26135.071,958,900
We 07/08/26134.991,343,000
Tu 07/07/26139.321,285,200
Mo 07/06/26140.141,336,500
Th 07/02/26140.58954,600
We 07/01/26139.931,079,100
Tu 06/30/26140.491,105,200
Mo 06/29/26139.652,314,000
Fr 06/26/26139.711,917,800
Th 06/25/26137.001,629,500
We 06/24/26134.001,109,900
Tu 06/23/26128.76781,900
Mo 06/22/26130.931,236,800
Fr 06/05/26130.16772,200
Th 06/04/26130.35788,400
We 06/03/26130.111,220,000
Tu 06/02/26129.85865,500
Mo 06/01/26130.20771,200
Fr 05/29/26130.071,491,400
Th 05/28/26131.37545,400
We 05/27/26131.22537,500
Tu 05/26/26131.61613,300
Fr 05/22/26130.43642,800
Th 05/21/26130.70701,500
We 05/20/26129.25836,400
Tu 05/19/26126.161,277,700
1,241,000
Tu 05/05/26132.291,590,700
Mo 05/04/26132.491,131,500
Fr 05/01/26135.49856,900
Th 04/30/26137.481,248,700
We 04/29/26137.371,581,700
Tu 04/28/26137.862,765,500
Mo 04/27/26148.401,423,100
Fr 04/24/26146.10767,100
Th 04/23/26147.42741,800
We 04/22/26144.93858,200
Tu 04/21/26143.47698,600
Mo 04/20/26145.12829,600
Fr 04/17/26144.32904,100
Th 04/02/26141.06816,600
We 04/01/26144.16884,200
Tu 03/31/26145.29858,300
Mo 03/30/26142.89695,900
Fr 03/27/26144.50573,800
Th 03/26/26145.791,033,000
We 03/25/26147.48901,200
Tu 03/24/26145.73657,300
Mo 03/23/26143.63958,700
Fr 03/20/26142.491,290,800
Th 03/19/26143.83748,000
We 03/18/26144.66579,100
Tu 03/17/26145.91601,800
1,030,800
Tu 03/03/26158.36830,200
Mo 03/02/26162.50921,300
Fr 02/27/26161.15784,100
Th 02/26/26160.411,014,900
We 02/25/26155.63934,300
Tu 02/24/26158.86811,700
Mo 02/23/26158.67875,900
Fr 02/20/26162.14890,700
Th 02/19/26161.231,046,900
We 02/18/26162.591,322,500
Tu 02/17/26162.672,285,500
Fr 02/13/26179.501,112,700
Th 02/12/26178.20854,700
1,149,400
Th 01/29/26164.46995,400
We 01/28/26164.90806,600
Tu 01/27/26166.89658,600
Mo 01/26/26166.94521,900
Fr 01/23/26166.801,255,500
Th 01/22/26166.92484,200
We 01/21/26165.88681,700
Tu 01/20/26163.011,574,100
Fr 01/16/26164.99987,700
Th 01/15/26163.49841,700
We 01/14/26161.62676,200
Tu 01/13/26161.691,039,000
Mo 01/12/26161.46773,000
Fr 12/26/25160.79255,000
We 12/24/25160.85252,100
Tu 12/23/25160.62424,900
Mo 12/22/25160.77857,000
Fr 12/19/25160.002,751,900
Th 12/18/25159.92976,200
We 12/17/25160.71993,900
Tu 12/16/25159.67777,100
Mo 12/15/25163.061,068,800
Fr 12/12/25160.83741,900
Th 12/11/25164.711,009,000
We 12/10/25160.30891,000
Tu 12/09/25157.491,013,400
699,800
Mo 11/24/25162.291,524,300
Fr 11/21/25162.871,145,900
Th 11/20/25159.45923,300
We 11/19/25160.68586,300
Tu 11/18/25161.071,043,500
Mo 11/17/25159.97752,600
Fr 11/14/25161.25888,600
Th 11/13/25164.52757,300
We 11/12/25168.38743,100
Tu 11/11/25167.55387,800
Mo 11/10/25166.88547,900
Fr 11/07/25167.35613,500
Th 11/06/25165.07655,500
1,078,200
Th 10/23/25171.221,454,700