Jones Lang LaSalle Incorporated (JLL)
NYSE: JLL · Real-Time Price · USD
232.80
-1.66 (-0.71%)
May 5, 2025, 4:00 PM EDT - Market closed
Jones Lang LaSalle Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 232.26 | 236.10 | 232.11 | 232.84 | 232.84 | -0.69% | 344,550 |
May 2, 2025 | 233.67 | 237.44 | 232.64 | 234.46 | 234.46 | 2.17% | 353,960 |
May 1, 2025 | 228.64 | 233.43 | 225.13 | 229.49 | 229.49 | 0.91% | 304,099 |
Apr 30, 2025 | 223.48 | 227.85 | 221.56 | 227.41 | 227.41 | -0.42% | 476,949 |
Apr 29, 2025 | 225.13 | 231.50 | 224.28 | 228.36 | 228.36 | 0.62% | 316,737 |
Apr 28, 2025 | 223.00 | 229.22 | 223.00 | 226.96 | 226.96 | 1.06% | 276,700 |
Apr 25, 2025 | 223.31 | 226.57 | 222.84 | 224.58 | 224.58 | -0.19% | 226,912 |
Apr 24, 2025 | 218.46 | 227.64 | 217.01 | 225.00 | 225.00 | 2.69% | 440,773 |
Apr 23, 2025 | 218.51 | 226.92 | 217.85 | 219.10 | 219.10 | 4.01% | 427,882 |
Apr 22, 2025 | 209.06 | 212.07 | 207.92 | 210.66 | 210.66 | 2.98% | 291,784 |
Apr 21, 2025 | 208.89 | 209.09 | 201.97 | 204.57 | 204.57 | -3.10% | 408,068 |
Apr 17, 2025 | 208.83 | 212.96 | 208.28 | 211.12 | 211.12 | 0.22% | 401,615 |
Apr 16, 2025 | 213.42 | 217.62 | 207.33 | 210.65 | 210.65 | -2.26% | 571,760 |
Apr 15, 2025 | 214.93 | 219.63 | 213.91 | 215.52 | 215.52 | 0.14% | 265,453 |
Apr 14, 2025 | 215.80 | 217.04 | 211.63 | 215.22 | 215.22 | 2.03% | 280,775 |
Apr 11, 2025 | 210.47 | 213.26 | 204.41 | 210.94 | 210.94 | -1.11% | 402,770 |
Apr 10, 2025 | 215.08 | 217.44 | 205.71 | 213.31 | 213.31 | -4.56% | 542,700 |
Apr 9, 2025 | 203.38 | 225.43 | 194.36 | 223.49 | 223.49 | 7.40% | 968,033 |
Apr 8, 2025 | 222.54 | 224.33 | 204.34 | 208.09 | 208.09 | -3.07% | 469,061 |
Apr 7, 2025 | 209.31 | 225.04 | 205.60 | 214.68 | 214.68 | -2.23% | 560,942 |
Apr 4, 2025 | 224.24 | 225.24 | 212.97 | 219.58 | 219.58 | -5.35% | 577,795 |
Apr 3, 2025 | 238.96 | 241.50 | 230.95 | 232.00 | 232.00 | -7.52% | 487,992 |
Apr 2, 2025 | 242.14 | 252.10 | 242.14 | 250.86 | 250.86 | 1.98% | 182,897 |
Apr 1, 2025 | 245.71 | 248.82 | 241.16 | 246.00 | 246.00 | -0.77% | 355,968 |
Mar 31, 2025 | 243.66 | 248.92 | 240.99 | 247.91 | 247.91 | 0.82% | 198,995 |
Mar 28, 2025 | 250.82 | 252.86 | 243.95 | 245.90 | 245.90 | -1.84% | 191,788 |
Mar 27, 2025 | 255.21 | 256.36 | 249.18 | 250.51 | 250.51 | -1.54% | 236,075 |
Mar 26, 2025 | 260.64 | 263.22 | 253.25 | 254.43 | 254.43 | -2.03% | 209,859 |
Mar 25, 2025 | 259.67 | 262.67 | 256.88 | 259.69 | 259.69 | -0.07% | 213,190 |
Mar 24, 2025 | 255.67 | 261.94 | 255.67 | 259.87 | 259.87 | 3.84% | 214,011 |
Mar 21, 2025 | 251.52 | 253.00 | 246.90 | 250.25 | 250.25 | -1.21% | 446,490 |
Mar 20, 2025 | 249.01 | 256.38 | 249.01 | 253.32 | 253.32 | 0.13% | 172,458 |
Mar 19, 2025 | 249.60 | 255.38 | 248.63 | 252.98 | 252.98 | 1.92% | 248,758 |
Mar 18, 2025 | 250.35 | 252.55 | 247.01 | 248.21 | 248.21 | -2.08% | 185,584 |
Mar 17, 2025 | 248.72 | 255.12 | 248.68 | 253.48 | 253.48 | 1.43% | 321,097 |
Mar 14, 2025 | 243.66 | 249.96 | 240.82 | 249.90 | 249.90 | 4.20% | 452,749 |
Mar 13, 2025 | 250.30 | 251.93 | 236.52 | 239.83 | 239.83 | -5.20% | 429,661 |
Mar 12, 2025 | 256.60 | 256.60 | 250.88 | 252.98 | 252.98 | 2.93% | 685,010 |
Mar 11, 2025 | 241.07 | 249.20 | 237.00 | 245.77 | 245.77 | 1.81% | 584,112 |
Mar 10, 2025 | 246.99 | 248.50 | 240.48 | 241.40 | 241.40 | -3.49% | 549,691 |
Mar 7, 2025 | 257.49 | 258.37 | 243.59 | 250.12 | 250.12 | -2.62% | 588,806 |
Mar 6, 2025 | 266.74 | 269.28 | 256.47 | 256.86 | 256.86 | -4.94% | 378,642 |
Mar 5, 2025 | 260.37 | 271.56 | 260.37 | 270.22 | 270.22 | 2.98% | 424,005 |
Mar 4, 2025 | 263.87 | 264.74 | 255.07 | 262.41 | 262.41 | -1.73% | 466,118 |
Mar 3, 2025 | 272.27 | 274.70 | 265.09 | 267.02 | 267.02 | -1.79% | 288,058 |
Feb 28, 2025 | 267.88 | 272.45 | 266.93 | 271.89 | 271.89 | 1.54% | 417,351 |
Feb 27, 2025 | 272.27 | 275.32 | 266.90 | 267.77 | 267.77 | -1.17% | 254,030 |
Feb 26, 2025 | 267.35 | 273.01 | 266.70 | 270.94 | 270.94 | 2.02% | 407,135 |
Feb 25, 2025 | 267.38 | 269.45 | 261.63 | 265.57 | 265.57 | 0.63% | 381,372 |
Feb 24, 2025 | 263.96 | 267.09 | 260.63 | 263.92 | 263.92 | 0.71% | 459,854 |