Allegion PLC (0Y5C)

USD 169.4

(-1.2%)

Historical Prices

Date Open High Low Close Volume
25 Jul, 2025 164.0 165.09 163.35 164.85 1199.00
24 Jul, 2025 157.87 161.5 157.51 161.29 352.00
23 Jul, 2025 153.5 154.48 152.68 154.44 1463.00
22 Jul, 2025 149.67 152.62 149.61 152.62 26.44 Thousand
21 Jul, 2025 152.08 152.08 151.02 151.16 73.00
18 Jul, 2025 154.98 154.98 153.35 153.9 813.00
17 Jul, 2025 150.8 151.99 148.67 151.99 231.00
16 Jul, 2025 145.31 145.52 144.31 144.67 552.00
15 Jul, 2025 148.05 148.28 146.91 146.91 499.00
14 Jul, 2025 149.33 149.33 146.18 148.78 4.00