Skip to main content
logo
Jones Lang LaSalle Incorporated (JLL)
NYSE: JLL · Real-Time Price · USD
265.35
-5.01 (-1.85%)
At close: Aug 1, 2025, 4:00 PM
265.00
-0.35 (-0.13%)
After-hours: Aug 1, 2025, 7:55 PM EDT

Smartsheet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025268.04269.07262.34265.35265.35-1.85%403,501
Jul 31, 2025271.37274.85270.33270.36270.36-0.74%573,269
Jul 30, 2025275.50278.65269.50272.38272.38-1.27%458,346
Jul 29, 2025270.00282.63267.50275.89275.895.04%777,178
Jul 28, 2025264.97267.09262.65262.66262.66-0.99%353,647
Jul 25, 2025263.13265.38258.19265.29265.291.50%242,513
Jul 24, 2025260.01263.02259.05261.37261.370.22%275,479
Jul 23, 2025263.25263.92259.85260.80260.800.29%237,506
Jul 22, 2025255.32260.82253.22260.04260.042.59%499,208
Jul 21, 2025255.06258.63253.48253.48253.480.08%327,618
Jul 18, 2025253.04254.41251.54253.27253.270.55%211,056
Jul 17, 2025249.96252.86248.07251.88251.880.57%348,253
Jul 16, 2025249.90252.50246.08250.46250.460.61%362,249
Jul 15, 2025257.14257.14248.85248.95248.95-2.66%412,639
Jul 14, 2025256.39258.20254.39255.76255.76-0.44%288,407
Jul 11, 2025255.49257.96254.82256.89256.89-1.08%396,141
Jul 10, 2025255.30261.32255.26259.69259.691.72%474,581
Jul 9, 2025257.02257.19251.91255.30255.300.25%413,397
Jul 8, 2025258.27261.15254.10254.67254.67-1.47%554,082
Jul 7, 2025258.62261.15256.01258.47258.47-0.83%367,974
Jul 3, 2025260.00261.93258.82260.64260.640.63%391,566
Jul 2, 2025256.88260.83255.88259.00259.000.83%636,968
Jul 1, 2025253.18260.97253.18256.88256.880.43%602,077
Jun 30, 2025257.57257.57254.13255.78255.78-0.46%427,447
Jun 27, 2025254.97260.00253.51256.96256.961.34%792,072
Jun 26, 2025247.33254.31244.96253.57253.573.71%710,771
Jun 25, 2025249.54250.61243.94244.50244.50-2.54%606,545
Jun 24, 2025249.67251.28247.79250.88250.881.33%354,040
Jun 23, 2025238.12248.13238.12247.58247.583.82%483,407
Jun 20, 2025237.97239.82237.03238.46238.460.43%465,946
Jun 18, 2025233.71240.04233.71237.44237.441.59%345,911
Jun 17, 2025238.62239.36233.14233.72233.72-2.81%522,301
Jun 16, 2025240.03242.17237.61240.48240.481.47%485,099
Jun 13, 2025236.28240.00235.04236.99236.99-1.90%706,512
Jun 12, 2025237.02243.72237.02241.59241.591.72%650,551
Jun 11, 2025239.12242.10237.19237.50237.500.05%577,025
Jun 10, 2025231.99237.55231.48237.39237.392.82%408,120
Jun 9, 2025231.33233.18230.24230.88230.880.36%382,911
Jun 6, 2025232.89233.83228.48230.06230.060.15%197,009
Jun 5, 2025228.53232.97228.40229.72229.720.20%444,771
Jun 4, 2025225.33230.85225.33229.26229.261.93%424,803
Jun 3, 2025219.86225.12217.93224.92224.921.75%493,431
Jun 2, 2025220.29221.60217.21221.06221.06-0.74%407,821
May 30, 2025221.73224.26220.84222.70222.700.02%519,066
May 29, 2025222.16223.45219.04222.66222.661.20%255,994
May 28, 2025222.26223.82219.93220.03220.03-1.09%264,907
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