Jones Lang LaSalle Incorporated (JLL)
NYSE: JLL · Real-Time Price · USD
327.71
+3.17 (0.98%)
Apr 14, 2026, 4:00 PM EDT - Market closed
Jones Lang LaSalle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 325.01 | 330.84 | 324.70 | 327.71 | 327.71 | 0.98% | 269,290 |
| Apr 13, 2026 | 315.17 | 325.76 | 315.17 | 324.54 | 324.54 | 2.14% | 368,153 |
| Apr 10, 2026 | 319.39 | 321.98 | 314.04 | 317.74 | 317.74 | -0.71% | 317,693 |
| Apr 9, 2026 | 315.94 | 321.67 | 312.28 | 320.00 | 320.00 | 0.46% | 374,496 |
| Apr 8, 2026 | 320.00 | 325.00 | 318.40 | 318.53 | 318.53 | 3.35% | 492,309 |
| Apr 7, 2026 | 304.93 | 310.38 | 302.80 | 308.20 | 308.20 | 0.46% | 330,585 |
| Apr 6, 2026 | 305.93 | 308.87 | 304.80 | 306.78 | 306.78 | 0.24% | 254,921 |
| Apr 2, 2026 | 300.84 | 314.05 | 300.08 | 306.05 | 306.05 | 0.10% | 396,229 |
| Apr 1, 2026 | 304.93 | 309.05 | 303.28 | 305.75 | 305.75 | 0.47% | 417,075 |
| Mar 31, 2026 | 304.20 | 309.61 | 296.43 | 304.32 | 304.32 | 2.46% | 359,283 |
| Mar 30, 2026 | 297.32 | 300.74 | 294.12 | 297.00 | 297.00 | 1.39% | 444,119 |
| Mar 27, 2026 | 296.96 | 297.84 | 291.70 | 292.93 | 292.93 | -2.50% | 400,063 |
| Mar 26, 2026 | 297.13 | 305.11 | 296.32 | 300.44 | 300.44 | 0.08% | 370,937 |
| Mar 25, 2026 | 300.56 | 304.69 | 292.40 | 300.19 | 300.19 | 1.33% | 405,471 |
| Mar 24, 2026 | 293.72 | 299.49 | 290.89 | 296.25 | 296.25 | -1.12% | 489,676 |
| Mar 23, 2026 | 303.24 | 308.68 | 299.03 | 299.60 | 299.60 | 1.97% | 456,976 |
| Mar 20, 2026 | 298.63 | 300.49 | 291.66 | 293.80 | 293.80 | -2.10% | 622,567 |
| Mar 19, 2026 | 300.66 | 305.75 | 297.43 | 300.10 | 300.10 | -1.25% | 508,212 |
| Mar 18, 2026 | 299.86 | 306.09 | 298.47 | 303.90 | 303.90 | 0.30% | 556,900 |
| Mar 17, 2026 | 305.72 | 310.37 | 302.35 | 303.00 | 303.00 | 0.81% | 464,227 |
| Mar 16, 2026 | 306.93 | 307.70 | 299.63 | 300.57 | 300.57 | 0.43% | 530,137 |
| Mar 13, 2026 | 302.26 | 305.45 | 296.35 | 299.29 | 299.29 | 1.73% | 486,439 |
| Mar 12, 2026 | 282.32 | 299.79 | 281.60 | 294.19 | 294.19 | 1.61% | 847,909 |
| Mar 11, 2026 | 292.84 | 295.09 | 284.87 | 289.52 | 289.52 | -2.04% | 535,443 |
| Mar 10, 2026 | 300.50 | 304.49 | 291.74 | 295.56 | 295.56 | -2.01% | 361,014 |
| Mar 9, 2026 | 293.46 | 302.78 | 286.45 | 301.62 | 301.62 | 0.80% | 448,348 |
| Mar 6, 2026 | 301.83 | 303.77 | 294.77 | 299.24 | 299.24 | -3.27% | 366,746 |
| Mar 5, 2026 | 307.12 | 315.10 | 305.60 | 309.36 | 309.36 | -0.52% | 289,113 |
| Mar 4, 2026 | 310.13 | 313.97 | 308.72 | 310.97 | 310.97 | 0.38% | 329,287 |
| Mar 3, 2026 | 306.50 | 315.24 | 301.80 | 309.79 | 309.79 | -1.23% | 385,599 |
| Mar 2, 2026 | 305.01 | 316.39 | 301.60 | 313.64 | 313.64 | -0.61% | 471,296 |
| Feb 27, 2026 | 314.76 | 319.79 | 309.64 | 315.55 | 315.55 | -2.22% | 667,865 |
| Feb 26, 2026 | 319.32 | 325.00 | 318.38 | 322.73 | 322.73 | 1.94% | 451,546 |
| Feb 25, 2026 | 313.25 | 316.77 | 304.27 | 316.59 | 316.59 | 1.81% | 560,562 |
| Feb 24, 2026 | 303.37 | 311.49 | 303.37 | 310.97 | 310.97 | 2.17% | 497,987 |
| Feb 23, 2026 | 313.99 | 317.80 | 302.31 | 304.36 | 304.36 | -3.07% | 707,799 |
| Feb 20, 2026 | 314.80 | 320.19 | 311.30 | 314.00 | 314.00 | 0.10% | 674,618 |
| Feb 19, 2026 | 311.00 | 315.83 | 306.73 | 313.69 | 313.69 | -0.23% | 828,770 |
| Feb 18, 2026 | 296.06 | 314.99 | 284.16 | 314.42 | 314.42 | 9.62% | 1,014,021 |
| Feb 17, 2026 | 288.84 | 291.00 | 283.02 | 286.83 | 286.83 | -0.80% | 889,145 |
| Feb 13, 2026 | 284.99 | 289.76 | 271.65 | 289.15 | 289.15 | 3.21% | 1,298,126 |
| Feb 12, 2026 | 306.08 | 308.78 | 259.83 | 280.16 | 280.16 | -7.57% | 2,589,106 |
| Feb 11, 2026 | 342.05 | 346.59 | 300.91 | 303.11 | 303.11 | -12.46% | 1,557,406 |
| Feb 10, 2026 | 349.14 | 352.03 | 346.04 | 346.24 | 346.24 | -0.07% | 376,396 |
| Feb 9, 2026 | 342.84 | 348.14 | 341.60 | 346.48 | 346.48 | 1.09% | 329,171 |
| Feb 6, 2026 | 338.99 | 345.98 | 333.59 | 342.76 | 342.76 | 2.33% | 476,650 |
| Feb 5, 2026 | 335.00 | 341.16 | 331.19 | 334.94 | 334.94 | 0.30% | 472,029 |
| Feb 4, 2026 | 321.81 | 334.41 | 321.81 | 333.95 | 333.95 | 0.94% | 800,792 |
| Feb 3, 2026 | 353.50 | 355.05 | 328.75 | 330.83 | 330.83 | -6.53% | 725,876 |
| Feb 2, 2026 | 357.00 | 360.77 | 353.69 | 353.93 | 353.93 | -1.11% | 353,624 |