Jones Lang LaSalle Incorporated (JLL)
NYSE: JLL · Real-Time Price · USD
270.22
+7.81 (2.98%)
Mar 5, 2025, 4:00 PM EST - Market closed
Jones Lang LaSalle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 273.31 | 273.35 | 259.78 | 262.07 | 262.07 | -3.75% | 420,597 |
| Feb 20, 2025 | 276.39 | 277.60 | 271.47 | 272.28 | 272.28 | -2.50% | 350,510 |
| Feb 19, 2025 | 274.18 | 283.48 | 272.92 | 279.27 | 279.27 | -0.94% | 568,824 |
| Feb 18, 2025 | 282.69 | 285.99 | 280.25 | 281.91 | 281.91 | -0.28% | 597,145 |
| Feb 14, 2025 | 279.57 | 286.00 | 279.57 | 282.69 | 282.69 | 1.20% | 271,590 |
| Feb 13, 2025 | 271.14 | 281.45 | 268.02 | 279.33 | 279.33 | 3.01% | 549,437 |
| Feb 12, 2025 | 268.94 | 276.27 | 268.94 | 271.16 | 271.16 | -2.02% | 396,396 |
| Feb 11, 2025 | 275.79 | 281.28 | 275.79 | 276.74 | 276.74 | -0.97% | 398,441 |
| Feb 10, 2025 | 279.54 | 283.23 | 276.77 | 279.45 | 279.45 | 0.36% | 426,734 |
| Feb 7, 2025 | 283.22 | 283.22 | 277.47 | 278.45 | 278.45 | -1.47% | 277,465 |
| Feb 6, 2025 | 287.00 | 287.00 | 276.06 | 282.59 | 282.59 | -0.76% | 479,360 |
| Feb 5, 2025 | 282.26 | 286.94 | 281.31 | 284.76 | 284.76 | 2.31% | 271,843 |
| Feb 4, 2025 | 275.79 | 279.61 | 274.92 | 278.34 | 278.34 | 0.57% | 214,633 |
| Feb 3, 2025 | 276.06 | 279.66 | 271.68 | 276.76 | 276.76 | -2.14% | 371,266 |
| Jan 31, 2025 | 281.58 | 286.99 | 281.58 | 282.80 | 282.80 | 0.16% | 296,771 |
| Jan 30, 2025 | 283.80 | 286.00 | 280.30 | 282.34 | 282.34 | 1.15% | 210,090 |
| Jan 29, 2025 | 282.30 | 284.80 | 279.13 | 279.14 | 279.14 | -0.80% | 317,563 |
| Jan 28, 2025 | 280.03 | 283.85 | 278.37 | 281.40 | 281.40 | 0.14% | 287,788 |
| Jan 27, 2025 | 273.06 | 283.39 | 273.06 | 281.00 | 281.00 | 1.76% | 449,445 |
| Jan 24, 2025 | 272.00 | 277.86 | 272.00 | 276.14 | 276.14 | 0.83% | 387,535 |
| Jan 23, 2025 | 267.73 | 275.64 | 266.49 | 273.88 | 273.88 | 1.62% | 294,273 |
| Jan 22, 2025 | 271.30 | 272.45 | 267.94 | 269.52 | 269.52 | -0.54% | 321,490 |
| Jan 21, 2025 | 265.38 | 271.18 | 264.72 | 270.97 | 270.97 | 3.55% | 199,797 |
| Jan 17, 2025 | 262.55 | 264.67 | 260.66 | 261.68 | 261.68 | 0.84% | 156,597 |
| Jan 16, 2025 | 255.49 | 262.68 | 254.01 | 259.51 | 259.51 | 1.29% | 198,393 |
| Jan 15, 2025 | 251.27 | 260.80 | 247.79 | 256.20 | 256.20 | 6.55% | 406,513 |
| Jan 14, 2025 | 241.10 | 241.61 | 237.29 | 240.46 | 240.46 | 1.03% | 349,592 |
| Jan 13, 2025 | 237.30 | 238.23 | 234.37 | 238.00 | 238.00 | -0.08% | 336,166 |
| Jan 10, 2025 | 241.46 | 241.46 | 225.50 | 238.18 | 238.18 | -3.94% | 553,942 |
| Jan 8, 2025 | 248.28 | 249.72 | 243.96 | 247.94 | 247.94 | -0.51% | 353,589 |
| Jan 7, 2025 | 257.22 | 258.23 | 248.37 | 249.21 | 249.21 | -2.76% | 197,633 |
| Jan 6, 2025 | 254.54 | 260.88 | 254.54 | 256.29 | 256.29 | 0.92% | 261,328 |
| Jan 3, 2025 | 249.85 | 254.55 | 248.39 | 253.95 | 253.95 | 1.86% | 178,095 |
| Jan 2, 2025 | 255.33 | 255.33 | 247.04 | 249.31 | 249.31 | -1.51% | 311,564 |
| Dec 31, 2024 | 254.42 | 255.94 | 251.04 | 253.14 | 253.14 | 0.38% | 186,511 |
| Dec 30, 2024 | 251.41 | 253.40 | 247.23 | 252.18 | 252.18 | 0.03% | 130,747 |
| Dec 27, 2024 | 254.35 | 255.70 | 250.97 | 252.11 | 252.11 | -1.05% | 115,583 |
| Dec 26, 2024 | 254.02 | 255.90 | 253.19 | 254.78 | 254.78 | -0.27% | 135,115 |
| Dec 24, 2024 | 252.24 | 255.59 | 252.10 | 255.48 | 255.48 | 0.55% | 68,440 |
| Dec 23, 2024 | 248.32 | 254.46 | 246.30 | 254.09 | 254.09 | 0.53% | 197,590 |
| Dec 20, 2024 | 248.01 | 254.10 | 242.06 | 252.74 | 252.74 | 2.35% | 1,070,993 |
| Dec 19, 2024 | 255.75 | 258.90 | 246.23 | 246.93 | 246.93 | -3.31% | 343,456 |