Skip to main content
Jones Lang LaSalle Incorporated (JLL)
NYSE: JLL · Real-Time Price · USD
265.00
-5.96 (-2.20%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Jones Lang LaSalle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024273.30273.30264.72265.00265.00-2.20%365,728
Oct 31, 2024273.42276.02270.62270.96270.96-1.56%294,784
Oct 30, 2024270.40280.48270.40275.25275.251.19%244,776
Oct 29, 2024271.23272.16267.70272.01272.01-0.39%247,634
Oct 28, 2024273.43275.00272.19273.07273.070.75%194,036
Oct 25, 2024274.10277.34270.78271.03271.03-1.13%167,425
Oct 24, 2024269.13279.65269.13274.13274.135.07%467,962
Oct 23, 2024259.43262.62257.77260.91260.91-0.14%269,961
Oct 22, 2024264.43265.96261.18261.28261.28-1.60%317,607
Oct 21, 2024266.25270.38265.01265.52265.52-0.28%333,570
Oct 18, 2024267.44267.44263.33266.26266.260.21%422,654
Oct 17, 2024267.75269.29265.06265.70265.70-0.58%339,510
Oct 16, 2024270.64270.87266.73267.24267.24-0.68%363,260
Oct 15, 2024268.19272.58266.86269.06269.060.70%178,290
Oct 14, 2024264.00267.63263.69267.19267.190.96%123,889
Oct 11, 2024257.71265.22257.71264.66264.663.17%264,986
Oct 10, 2024258.18258.18254.85256.53256.53-1.74%244,945
Oct 9, 2024261.87264.40260.48261.08261.08-0.22%182,813
Oct 8, 2024260.82263.60259.43261.65261.650.75%203,785
Oct 7, 2024258.50261.73257.18259.70259.70-0.44%280,793
Oct 4, 2024266.37266.37260.03260.86260.86-1.45%224,975
Oct 3, 2024266.06267.06260.91264.69264.69-1.25%453,192
Oct 2, 2024264.03269.48263.96268.04268.040.60%242,480
Oct 1, 2024265.45269.65262.41266.44266.44-1.25%317,501
Sep 30, 2024265.79270.18265.75269.81269.811.39%244,819
Sep 27, 2024273.34273.82265.33266.10266.10-2.17%237,785
Sep 26, 2024270.50273.17267.95272.00272.001.75%269,757
Sep 25, 2024269.97271.91265.52267.31267.31-0.79%353,448
Sep 24, 2024264.99270.62262.86269.43269.431.50%236,295
Sep 23, 2024264.53265.57262.02265.46265.461.17%216,272
Sep 20, 2024260.75262.92260.00262.40262.40-0.33%487,951
Sep 19, 2024262.19265.63260.81263.26263.262.33%370,912
Sep 18, 2024252.72263.36250.21257.27257.272.38%362,913
Sep 17, 2024258.12258.84250.92251.30251.30-2.26%335,158
Sep 16, 2024255.00258.27254.67257.12257.121.12%189,600
Sep 13, 2024252.18255.55252.18254.28254.281.15%364,988
Sep 12, 2024255.00256.77250.22251.38251.38-0.92%374,075
Sep 11, 2024250.76254.13246.69253.72253.72-0.12%208,884
Sep 10, 2024252.14254.62249.28254.03254.030.98%210,267
Sep 9, 2024245.38252.13245.09251.57251.572.68%261,894
Sep 6, 2024249.42250.28243.22245.00245.00-1.78%195,924
Sep 5, 2024250.20252.40248.36249.45249.450.02%212,846
Sep 4, 2024249.86252.52247.37249.39249.39-0.59%195,210
Sep 3, 2024252.41255.00248.70250.88250.88-1.70%316,241
Aug 30, 2024254.58255.27251.13255.23255.231.17%408,440
Aug 29, 2024253.01257.50251.28252.28252.280.18%304,244
Aug 28, 2024250.80253.70250.08251.83251.830.33%251,360
Aug 27, 2024252.17253.70250.80251.00251.00-2.03%247,974
Aug 26, 2024260.00261.83256.14256.19256.19-1.10%207,388
Aug 23, 2024249.18259.91248.66259.04259.044.79%331,411
Aug 22, 2024246.59249.05245.86247.19247.190.26%173,175
Aug 21, 2024243.94247.80241.91246.56246.561.31%221,521
Aug 20, 2024247.74248.00242.10243.37243.37-2.07%180,404
Aug 19, 2024246.43248.76246.00248.51248.510.88%235,566
Aug 16, 2024244.98247.18242.62246.33246.330.82%186,987
Aug 15, 2024245.33247.06244.17244.32244.321.41%196,009
Aug 14, 2024245.40245.40238.54240.93240.93-1.48%308,356
Aug 13, 2024237.52244.75236.18244.55244.554.09%256,430
Aug 12, 2024238.08238.08232.57234.94234.94-1.37%227,863
Aug 9, 2024240.53241.01236.37238.20238.20-0.51%203,092
Aug 8, 2024232.73240.81231.31239.42239.424.16%304,412
Aug 7, 2024236.89237.76229.32229.85229.85-1.77%360,757
Aug 6, 2024228.08239.87218.35233.99233.990.86%663,323
Aug 5, 2024224.48238.88224.02231.99231.99-3.05%715,648
Aug 2, 2024240.02242.26234.73239.28239.28-2.96%522,336
Aug 1, 2024252.08254.67243.24246.59246.59-1.72%410,056
Jul 31, 2024249.52254.34247.44250.90250.901.07%351,610
Jul 30, 2024253.09253.28246.82248.25248.25-1.82%313,920
Jul 29, 2024251.51254.59251.02252.84252.840.80%225,406
Jul 26, 2024250.53252.09247.28250.83250.832.34%539,666
Jul 25, 2024233.93249.42231.93245.10245.105.63%672,677
Jul 24, 2024234.75237.15231.79232.04232.04-1.80%287,548
Jul 23, 2024232.50238.63232.50236.30236.300.86%173,781
Jul 22, 2024230.76235.00229.27234.29234.291.53%288,160
Jul 19, 2024232.23233.44230.39230.76230.76-0.50%163,685
Jul 18, 2024229.21237.83229.21231.92231.920.85%326,145
Jul 17, 2024233.29233.96229.35229.96229.96-2.24%392,421
Jul 16, 2024229.21237.22229.21235.24235.243.79%315,528
Jul 15, 2024226.81231.48226.14226.65226.650.37%329,996
Jul 12, 2024219.72226.60219.16225.82225.823.84%406,235
Jul 11, 2024212.62218.56212.62217.46217.464.75%288,263
Jul 10, 2024207.05208.05205.19207.59207.590.75%193,483
Jul 9, 2024202.79209.45201.59206.04206.041.13%218,851
Jul 8, 2024202.81205.82202.73203.73203.730.78%212,027
Jul 5, 2024205.95206.00201.85202.15202.15-2.15%314,658
Jul 3, 2024205.19209.24204.03206.59206.591.53%105,945
Jul 2, 2024199.73203.83197.55203.48203.482.41%186,446
Jul 1, 2024205.15205.15195.86198.70198.70-3.21%319,499
Jun 28, 2024205.39207.29204.33205.28205.280.40%598,894
Jun 27, 2024202.25204.69200.61204.46204.461.48%232,041
Jun 26, 2024202.07202.29200.49201.47201.47-1.04%214,092
Jun 25, 2024204.72205.52201.04203.58203.58-0.92%253,036
Jun 24, 2024208.94208.94205.26205.47205.47-1.53%286,572
Jun 21, 2024211.17212.30206.87208.67208.67-0.56%495,886
Jun 20, 2024212.43213.33209.73209.85209.85-0.83%399,686
Jun 18, 2024208.89212.97208.89211.60211.601.90%371,397
Jun 17, 2024204.13208.00201.41207.65207.651.43%258,921
Jun 14, 2024201.93204.75200.67204.72204.720.04%240,417
Jun 13, 2024202.63204.95202.42204.64204.640.20%202,754
Jun 12, 2024203.23207.39203.23204.24204.244.06%401,530