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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	294.05	292.92	292.92	295.66	290.41	592,272
August 15, 2025	294.67	294.1	294.1	298.4	292.26	377,426
August 14, 2025	292.38	293.63	293.63	296.01	288.79	744,050
August 13, 2025	285	296.92	296.92	297.15	284.15	598,900
August 12, 2025	277.76	283.88	283.88	284.19	274.79	571,906
August 11, 2025	277.49	275.79	275.79	283.5	275.79	563,730
August 08, 2025	275.56	278.21	278.21	279.39	274.25	364,406
August 07, 2025	277.77	274.32	274.32	279.54	273.4	465,334
August 06, 2025	269	275.24	275.24	276.91	264.61	824,800
August 05, 2025	272	273.02	273.02	273.48	267.27	435,900
August 04, 2025	268.59	270.43	270.43	272.42	267.58	303,805
August 01, 2025	268.04	265.35	265.35	269.07	262.33	404,100
July 31, 2025	271.37	270.36	270.36	274.85	270.33	573,300
July 30, 2025	275.5	272.38	272.38	278.65	269.5	458,346
July 29, 2025	270	275.89	275.89	282.63	267.5	777,200
July 28, 2025	264.97	262.66	262.66	267.09	262.65	353,647
July 25, 2025	263.13	265.29	265.29	265.38	258.19	242,513
July 24, 2025	260.01	261.37	261.37	263.02	259.05	275,500
July 23, 2025	263.25	260.8	260.8	263.92	259.85	237,506
July 22, 2025	255.32	260.04	260.04	260.82	253.22	499,208
July 21, 2025	255.06	253.48	253.48	258.63	253.48	327,618
July 18, 2025	253.04	253.27	253.27	254.41	251.54	211,100
July 17, 2025	249.96	251.88	251.88	252.86	248.07	348,300
July 16, 2025	249.9	250.46	250.46	252.5	246.08	362,249
July 15, 2025	257.14	248.95	248.95	257.14	248.85	412,639
July 14, 2025	256.39	255.76	255.76	258.2	254.39	288,407
July 11, 2025	255.49	256.89	256.89	257.96	254.82	396,141
July 10, 2025	255.3	259.69	259.69	261.32	255.26	474,600
July 09, 2025	257.02	255.3	255.3	257.19	251.91	413,400
July 08, 2025	258.27	254.67	254.67	261.15	254.1	554,100
July 07, 2025	258.62	258.47	258.47	261.15	256.01	368,000
July 03, 2025	260	260.64	260.64	261.93	258.82	391,600
July 02, 2025	256.88	259	259	260.83	255.88	637,000
July 01, 2025	253.18	256.88	256.88	260.97	253.18	602,100
June 30, 2025	257.57	255.78	255.78	257.57	254.13	427,447
June 27, 2025	254.97	256.96	256.96	260	253.51	792,100
June 26, 2025	247.33	253.57	253.57	254.31	244.96	710,800
June 25, 2025	249.54	244.5	244.5	250.61	243.94	606,545
June 24, 2025	249.67	250.88	250.88	251.28	247.79	354,040
June 23, 2025	238.12	247.58	247.58	248.13	238.12	483,407
June 20, 2025	237.97	238.46	238.46	239.82	237.03	465,946
June 18, 2025	233.71	237.44	237.44	240.04	233.71	345,911
June 17, 2025	238.62	233.72	233.72	239.36	233.14	522,301
June 16, 2025	240.03	240.48	240.48	242.17	237.61	485,100
June 13, 2025	236.28	236.99	236.99	240	235.04	706,512
June 12, 2025	237.02	241.59	241.59	243.72	237.02	650,600
June 11, 2025	239.12	237.5	237.5	242.1	237.19	577,025
June 10, 2025	231.99	237.39	237.39	237.55	231.48	408,120
June 09, 2025	231.33	230.88	230.88	233.18	230.24	382,911
June 06, 2025	232.89	230.06	230.06	233.83	228.48	197,009
June 05, 2025	228.53	229.72	229.72	232.97	228.4	444,800
June 04, 2025	225.33	229.26	229.26	230.85	225.33	424,803
June 03, 2025	219.86	224.92	224.92	225.12	217.93	493,431
June 02, 2025	220.29	221.06	221.06	221.6	217.21	407,821
May 30, 2025	221.73	222.7	222.7	224.26	220.84	519,100
May 29, 2025	222.16	222.66	222.66	223.45	219.04	256,000
May 28, 2025	222.26	220.03	220.03	223.82	219.93	264,907
May 27, 2025	218.59	222.45	222.45	222.84	217.97	392,527
May 23, 2025	211.86	215.77	215.77	217.53	211.86	313,729
May 22, 2025	215.28	215	215	216.13	213.19	518,100

Jones Lang LaSalle Incorporated (JLL) NYSE