Skip to main content
Jones Lang LaSalle Incorporated (JLL)
NYSE: JLL · Real-Time Price · USD
220.03
-2.42 (-1.09%)
At close: May 28, 2025, 4:00 PM
220.03
0.00 (0.00%)
After-hours: May 28, 2025, 4:31 PM EDT

Jones Lang LaSalle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025222.26223.82219.93220.03220.03-1.09%236,896
May 27, 2025218.59222.84217.97222.45222.453.10%392,527
May 23, 2025211.86217.53211.86215.77215.770.36%313,729
May 22, 2025215.28216.13213.19215.00215.00-0.20%518,096
May 21, 2025225.02225.97214.96215.43215.43-5.83%756,094
May 20, 2025228.73230.46227.44228.76228.76-1.15%470,868
May 19, 2025231.89232.90230.25231.42231.42-1.92%337,220
May 16, 2025239.86239.86233.21235.94235.940.17%400,504
May 15, 2025233.78237.62232.32235.54235.54-0.21%358,950
May 14, 2025239.20239.53235.79236.04236.04-1.49%268,848
May 13, 2025241.07242.10238.75239.62239.62-0.37%300,528
May 12, 2025240.15243.09236.64240.52240.524.74%335,296
May 9, 2025228.54230.63226.42229.63229.630.82%311,287
May 8, 2025231.32232.82223.83227.77227.77-0.17%492,518
May 7, 2025220.00231.99220.00228.16228.16-0.75%499,405
May 6, 2025228.41232.44228.41229.88229.88-1.27%495,065
May 5, 2025232.26236.10232.11232.84232.84-0.69%344,550
May 2, 2025233.67237.44232.64234.46234.462.17%353,960
May 1, 2025228.64233.43225.13229.49229.490.91%304,099
Apr 30, 2025223.48227.85221.56227.41227.41-0.42%476,949
Apr 29, 2025225.13231.50224.28228.36228.360.62%316,737
Apr 28, 2025223.00229.22223.00226.96226.961.06%276,700
Apr 25, 2025223.31226.57222.84224.58224.58-0.19%226,912
Apr 24, 2025218.46227.64217.01225.00225.002.69%440,773
Apr 23, 2025218.51226.92217.85219.10219.104.01%427,882
Apr 22, 2025209.06212.07207.92210.66210.662.98%291,784
Apr 21, 2025208.89209.09201.97204.57204.57-3.10%408,068
Apr 17, 2025208.83212.96208.28211.12211.120.22%401,615
Apr 16, 2025213.42217.62207.33210.65210.65-2.26%571,760
Apr 15, 2025214.93219.63213.91215.52215.520.14%265,453
Apr 14, 2025215.80217.04211.63215.22215.222.03%280,775
Apr 11, 2025210.47213.26204.41210.94210.94-1.11%402,770
Apr 10, 2025215.08217.44205.71213.31213.31-4.56%542,700
Apr 9, 2025203.38225.43194.36223.49223.497.40%968,033
Apr 8, 2025222.54224.33204.34208.09208.09-3.07%469,061
Apr 7, 2025209.31225.04205.60214.68214.68-2.23%560,942
Apr 4, 2025224.24225.24212.97219.58219.58-5.35%577,795
Apr 3, 2025238.96241.50230.95232.00232.00-7.52%487,992
Apr 2, 2025242.14252.10242.14250.86250.861.98%182,897
Apr 1, 2025245.71248.82241.16246.00246.00-0.77%355,968
Mar 31, 2025243.66248.92240.99247.91247.910.82%198,995
Mar 28, 2025250.82252.86243.95245.90245.90-1.84%191,788
Mar 27, 2025255.21256.36249.18250.51250.51-1.54%236,075
Mar 26, 2025260.64263.22253.25254.43254.43-2.03%209,859
Mar 25, 2025259.67262.67256.88259.69259.69-0.07%213,190
Mar 24, 2025255.67261.94255.67259.87259.873.84%214,011
Mar 21, 2025251.52253.00246.90250.25250.25-1.21%446,490
Mar 20, 2025249.01256.38249.01253.32253.320.13%172,458
Mar 19, 2025249.60255.38248.63252.98252.981.92%248,758
Mar 18, 2025250.35252.55247.01248.21248.21-2.08%185,584