Jones Lang LaSalle Incorporated - JLL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	345.67	339.72	339.72	346.16	335.65	395,209
January 13, 2026	349.12	345.67	345.67	351.06	343.93	249,600
January 12, 2026	348.29	350.43	350.43	352.7	343.17	434,500
January 09, 2026	348.36	350.05	350.05	353.01	347.16	274,611
January 08, 2026	352.59	346.28	346.28	355.09	342.6	353,554
January 07, 2026	352.91	352.72	352.72	356.57	350.01	387,279
January 06, 2026	347.85	350.54	350.54	351.96	342.57	730,515
January 05, 2026	341.59	349.16	349.16	349.69	332.93	417,649
January 02, 2026	336.43	335.84	335.84	337.5	333.13	280,911
December 31, 2025	338.9	336.47	336.47	339.78	335.28	249,624
December 30, 2025	340.08	339.13	339.13	341.85	337.99	172,819
December 29, 2025	346.9	341.07	341.07	347.81	340.61	251,229
December 26, 2025	347.43	346.96	346.96	347.43	344.79	130,606
December 24, 2025	344.68	346.91	346.91	347.52	342.28	117,148
December 23, 2025	340.41	342.09	342.09	342.77	337.17	242,300
December 22, 2025	336.15	340.47	340.47	340.73	335.02	274,316
December 19, 2025	333.41	336.65	336.65	338.38	331.33	733,803
December 18, 2025	336.25	334.2	334.2	337.85	330.62	419,200
December 17, 2025	332.27	333.52	333.52	339.48	331.35	291,300
December 16, 2025	329.62	333.73	333.73	337.64	326.77	352,900
December 15, 2025	337.58	328.99	328.99	338.52	326.69	463,440
December 12, 2025	340.14	334.65	334.65	340.14	329.68	332,804
December 11, 2025	332.18	337.64	337.64	338.89	327.92	369,001
December 10, 2025	325.86	331.36	331.36	332.52	325.55	405,900
December 09, 2025	319	325.16	325.16	328.08	316.43	406,840
December 08, 2025	326.07	319.97	319.97	327.28	318.77	365,749
December 05, 2025	325.2	327.64	327.64	331.36	325.04	237,700
December 04, 2025	328.7	327.52	327.52	331.35	326.77	198,897
December 03, 2025	326.69	329.6	329.6	332.02	322.83	303,122
December 02, 2025	325.92	324.26	324.26	328.82	319.74	254,236
December 01, 2025	321.8	323.85	323.85	327.37	320.45	330,604
November 28, 2025	327.47	325.69	325.69	332.07	324.42	216,500
November 26, 2025	329.98	330.03	330.03	335.83	326.54	337,137
November 25, 2025	319.66	330.72	330.72	331.74	317.96	426,800
November 24, 2025	314.6	318.45	318.45	320.52	314.16	343,100
November 21, 2025	305.82	314.87	314.87	316.12	305.82	307,100
November 20, 2025	307.06	301.66	301.66	315.52	301.55	379,535
November 19, 2025	297.85	303.26	303.26	304.56	293.96	365,802
November 18, 2025	293.22	297.28	297.28	299.26	291.4	308,419
November 17, 2025	302.73	292.36	292.36	305.97	291.75	321,600
November 14, 2025	299.56	302.57	302.57	304.18	297.47	254,026
November 13, 2025	305.26	301.88	301.88	309.84	299.14	244,600
November 12, 2025	307.88	307.26	307.26	310.38	304.98	297,619
November 11, 2025	301.59	308.54	308.54	309.47	301.59	244,400
November 10, 2025	299.6	299.77	299.77	304.17	294.43	301,600
November 07, 2025	288.09	299.56	299.56	300.26	286.92	331,800
November 06, 2025	288.69	288.07	288.07	291.75	287.61	303,100
November 05, 2025	290.15	287.62	287.62	292.54	274.71	716,209
November 04, 2025	299.54	299.04	299.04	300.83	294.12	532,932
November 03, 2025	301.47	300.06	300.06	305.4	295.07	346,843
October 31, 2025	302.82	305.09	305.09	307.56	297.75	353,522
October 30, 2025	302.2	304.2	304.2	307.43	296.6	226,200
October 29, 2025	309.79	303.45	303.45	313.14	302.7	484,200
October 28, 2025	315.11	311.99	311.99	315.11	311.38	180,045
October 27, 2025	319.88	315.71	315.71	319.88	315.33	145,781
October 24, 2025	320.61	316.99	316.99	322.07	313.48	265,127
October 23, 2025	314.68	316.39	316.39	320	312.77	513,151
October 22, 2025	311.5	313.02	313.02	313.63	308.8	314,046
October 21, 2025	305.45	310.18	310.18	313.12	304.24	190,312
October 20, 2025	301.86	306.34	306.34	308.57	298.2	239,830

Jones Lang LaSalle Incorporated (JLL) NYSE