Skip to main content
Jones Lang LaSalle Incorporated (JLL)
NYSE: JLL · Real-Time Price · USD
282.80
+0.46 (0.16%)
Jan 31, 2025, 4:00 PM EST - Market closed

Jones Lang LaSalle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025281.58286.99281.58282.80282.800.16%285,257
Jan 30, 2025283.80286.00280.30282.34282.341.15%210,090
Jan 29, 2025282.30284.80279.13279.14279.14-0.80%317,563
Jan 28, 2025280.03283.85278.37281.40281.400.14%287,788
Jan 27, 2025273.06283.39273.06281.00281.001.76%449,445
Jan 24, 2025272.00277.86272.00276.14276.140.83%387,535
Jan 23, 2025267.73275.64266.49273.88273.881.62%294,273
Jan 22, 2025271.30272.45267.94269.52269.52-0.54%321,490
Jan 21, 2025265.38271.18264.72270.97270.973.55%199,797
Jan 17, 2025262.55264.67260.66261.68261.680.84%156,597
Jan 16, 2025255.49262.68254.01259.51259.511.29%198,393
Jan 15, 2025251.27260.80247.79256.20256.206.55%406,513
Jan 14, 2025241.10241.61237.29240.46240.461.03%349,592
Jan 13, 2025237.30238.23234.37238.00238.00-0.08%336,166
Jan 10, 2025241.46241.46225.50238.18238.18-3.94%553,942
Jan 8, 2025248.28249.72243.96247.94247.94-0.51%353,589
Jan 7, 2025257.22258.23248.37249.21249.21-2.76%197,633
Jan 6, 2025254.54260.88254.54256.29256.290.92%261,328
Jan 3, 2025249.85254.55248.39253.95253.951.86%178,095
Jan 2, 2025255.33255.33247.04249.31249.31-1.51%311,564
Dec 31, 2024254.42255.94251.04253.14253.140.38%186,511
Dec 30, 2024251.41253.40247.23252.18252.180.03%130,747
Dec 27, 2024254.35255.70250.97252.11252.11-1.05%115,583
Dec 26, 2024254.02255.90253.19254.78254.78-0.27%135,115
Dec 24, 2024252.24255.59252.10255.48255.480.55%68,440
Dec 23, 2024248.32254.46246.30254.09254.090.53%197,590
Dec 20, 2024248.01254.10242.06252.74252.742.35%1,070,993
Dec 19, 2024255.75258.90246.23246.93246.93-3.31%343,456
Dec 18, 2024269.59270.36253.80255.38255.38-4.80%318,187
Dec 17, 2024268.79271.74267.76268.27268.27-1.29%255,466
Dec 16, 2024272.55275.22270.18271.77271.770.81%278,881
Dec 13, 2024273.39274.06267.67269.58269.58-1.84%274,770
Dec 12, 2024275.93278.44273.89274.63274.63-0.63%178,034
Dec 11, 2024271.84278.73270.58276.37276.372.88%419,649
Dec 10, 2024274.00276.16268.50268.64268.64-1.60%314,948
Dec 9, 2024277.37278.80271.76273.01273.01-1.57%299,439
Dec 6, 2024280.13282.37275.25277.37277.371.43%311,773
Dec 5, 2024275.45277.65273.09273.47273.47-1.23%363,308
Dec 4, 2024276.17277.21270.80276.88276.88-0.74%275,718
Dec 3, 2024279.15280.37275.63278.95278.950.29%222,068
Dec 2, 2024279.88282.25276.91278.15278.15-0.87%217,237
Nov 29, 2024282.36283.83280.05280.60280.60-0.57%119,463
Nov 27, 2024284.94285.95280.52282.22282.22-0.36%193,945
Nov 26, 2024281.51284.17279.53283.23283.23-0.16%280,928
Nov 25, 2024268.45286.20268.45283.67283.677.75%753,155
Nov 22, 2024261.22263.38258.55263.27263.271.68%330,674
Nov 21, 2024258.75260.27257.16258.92258.920.90%274,826
Nov 20, 2024256.77257.37254.05256.62256.62-0.65%259,813
Nov 19, 2024259.00262.07257.81258.31258.31-1.51%297,714
Nov 18, 2024259.00262.39259.00262.26262.260.41%206,754
Nov 15, 2024262.67263.50258.34261.20261.20-0.59%218,621
Nov 14, 2024265.41266.40261.59262.76262.76-1.60%285,407
Nov 13, 2024268.31269.84266.39267.04267.040.23%233,411
Nov 12, 2024272.31274.60265.66266.44266.44-2.47%290,097
Nov 11, 2024273.15275.21269.20273.20273.201.54%324,447
Nov 8, 2024267.02272.83266.02269.06269.061.36%347,208
Nov 7, 2024264.08266.83258.68265.44265.441.28%397,492
Nov 6, 2024287.61288.50256.21262.08262.08-6.34%861,420
Nov 5, 2024265.00280.63265.00279.82279.824.47%474,660
Nov 4, 2024265.21268.93264.62267.86267.861.08%247,498
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