Jones Lang LaSalle Incorporated (JLL)
NYSE: JLL · Real-Time Price · USD
286.06
-0.23 (-0.08%)
Oct 8, 2025, 11:11 AM EDT - Market open
Jones Lang LaSalle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 286.79 | 286.79 | 281.40 | 285.36 | - | -0.32% | 30,646 |
| Oct 7, 2025 | 290.11 | 292.93 | 285.73 | 286.29 | 286.29 | -1.64% | 278,461 |
| Oct 6, 2025 | 294.77 | 296.08 | 287.02 | 291.06 | 291.06 | -1.39% | 220,433 |
| Oct 3, 2025 | 293.54 | 296.49 | 292.35 | 295.17 | 295.17 | 0.62% | 198,097 |
| Oct 2, 2025 | 295.36 | 297.06 | 291.45 | 293.36 | 293.36 | -1.33% | 253,897 |
| Oct 1, 2025 | 298.12 | 300.13 | 293.60 | 297.32 | 297.32 | -0.32% | 218,017 |
| Sep 30, 2025 | 300.74 | 301.00 | 294.75 | 298.28 | 298.28 | -0.70% | 260,710 |
| Sep 29, 2025 | 303.30 | 304.42 | 299.17 | 300.38 | 300.38 | -0.37% | 247,744 |
| Sep 26, 2025 | 302.40 | 304.75 | 299.50 | 301.50 | 301.50 | 0.26% | 358,992 |
| Sep 25, 2025 | 300.35 | 302.70 | 298.61 | 300.73 | 300.73 | -0.93% | 281,187 |
| Sep 24, 2025 | 312.17 | 312.17 | 302.18 | 303.56 | 303.56 | -3.09% | 610,116 |
| Sep 23, 2025 | 314.88 | 317.60 | 312.79 | 313.23 | 313.23 | -0.14% | 191,629 |
| Sep 22, 2025 | 316.34 | 317.40 | 311.96 | 313.68 | 313.68 | -1.51% | 330,449 |
| Sep 19, 2025 | 321.33 | 321.33 | 315.93 | 318.48 | 318.48 | -0.37% | 913,534 |
| Sep 18, 2025 | 316.88 | 321.30 | 316.88 | 319.66 | 319.66 | 0.85% | 298,866 |
| Sep 17, 2025 | 313.34 | 322.37 | 313.34 | 316.98 | 316.98 | 1.65% | 478,194 |
| Sep 16, 2025 | 314.12 | 315.08 | 309.27 | 311.84 | 311.84 | -0.61% | 443,056 |
| Sep 15, 2025 | 313.18 | 315.77 | 311.80 | 313.75 | 313.75 | 0.44% | 399,899 |
| Sep 12, 2025 | 313.13 | 314.68 | 311.07 | 312.37 | 312.37 | -0.65% | 523,811 |
| Sep 11, 2025 | 309.48 | 316.79 | 307.55 | 314.41 | 314.41 | 2.37% | 464,773 |
| Sep 10, 2025 | 307.87 | 310.83 | 306.50 | 307.12 | 307.12 | 0.06% | 475,537 |
| Sep 9, 2025 | 311.19 | 311.30 | 306.27 | 306.94 | 306.94 | -1.62% | 381,303 |
| Sep 8, 2025 | 307.93 | 313.91 | 305.81 | 311.99 | 311.99 | 0.16% | 374,338 |
| Sep 5, 2025 | 311.57 | 315.14 | 307.71 | 311.49 | 311.49 | 1.24% | 337,902 |
| Sep 4, 2025 | 303.20 | 307.93 | 302.05 | 307.68 | 307.68 | 2.33% | 298,072 |
| Sep 3, 2025 | 300.26 | 302.24 | 297.04 | 300.66 | 300.66 | -0.24% | 294,918 |
| Sep 2, 2025 | 295.46 | 301.40 | 295.17 | 301.39 | 301.39 | -1.37% | 386,349 |
| Aug 29, 2025 | 306.67 | 306.83 | 302.75 | 305.57 | 305.57 | 0.30% | 325,454 |
| Aug 28, 2025 | 308.42 | 308.42 | 301.07 | 304.66 | 304.66 | -0.39% | 303,937 |
| Aug 27, 2025 | 304.98 | 308.33 | 303.29 | 305.85 | 305.85 | 0.12% | 365,364 |
| Aug 26, 2025 | 304.14 | 308.61 | 301.70 | 305.48 | 305.48 | 0.32% | 440,973 |
| Aug 25, 2025 | 300.98 | 305.58 | 300.90 | 304.50 | 304.50 | 0.43% | 408,082 |
| Aug 22, 2025 | 295.33 | 306.22 | 292.81 | 303.19 | 303.19 | 3.51% | 479,194 |
| Aug 21, 2025 | 295.41 | 298.55 | 292.53 | 292.90 | 292.90 | -1.47% | 331,287 |
| Aug 20, 2025 | 298.66 | 298.84 | 295.40 | 297.28 | 297.28 | -0.66% | 438,558 |
| Aug 19, 2025 | 294.42 | 299.29 | 293.14 | 299.25 | 299.25 | 2.16% | 649,299 |
| Aug 18, 2025 | 294.05 | 295.66 | 290.41 | 292.92 | 292.92 | -0.40% | 594,292 |
| Aug 15, 2025 | 294.67 | 298.40 | 292.26 | 294.10 | 294.10 | 0.16% | 377,426 |
| Aug 14, 2025 | 292.38 | 296.01 | 288.79 | 293.63 | 293.63 | -1.11% | 744,050 |
| Aug 13, 2025 | 285.00 | 297.15 | 284.15 | 296.92 | 296.92 | 4.59% | 598,859 |
| Aug 12, 2025 | 277.76 | 284.19 | 274.79 | 283.88 | 283.88 | 2.93% | 571,906 |
| Aug 11, 2025 | 277.49 | 283.50 | 275.79 | 275.79 | 275.79 | -0.87% | 563,730 |
| Aug 8, 2025 | 275.56 | 279.39 | 274.25 | 278.21 | 278.21 | 1.42% | 364,406 |
| Aug 7, 2025 | 277.77 | 279.54 | 273.40 | 274.32 | 274.32 | -0.33% | 465,334 |
| Aug 6, 2025 | 269.00 | 276.91 | 264.61 | 275.24 | 275.24 | 0.81% | 824,779 |
| Aug 5, 2025 | 272.00 | 273.48 | 267.27 | 273.02 | 273.02 | 0.96% | 435,869 |
| Aug 4, 2025 | 268.59 | 272.42 | 267.58 | 270.43 | 270.43 | 1.91% | 303,805 |
| Aug 1, 2025 | 268.04 | 269.07 | 262.34 | 265.35 | 265.35 | -1.85% | 404,097 |
| Jul 31, 2025 | 271.37 | 274.85 | 270.33 | 270.36 | 270.36 | -0.74% | 573,269 |
| Jul 30, 2025 | 275.50 | 278.65 | 269.50 | 272.38 | 272.38 | -1.27% | 458,346 |