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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	295.9	300.55	300.55	300.69	294.21	237,200
October 16, 2025	306.6	298.28	298.28	306.6	296.67	346,016
October 15, 2025	296.44	304.09	304.09	304.59	296	402,600
October 14, 2025	288.65	294.73	294.73	296.19	288.65	319,300
October 13, 2025	286.4	290.51	290.51	291.56	283.14	372,100
October 10, 2025	290.54	283.23	283.23	296.61	282.07	305,009
October 09, 2025	284.73	287.91	287.91	289.29	282.68	320,150
October 08, 2025	286.79	283.72	283.72	286.97	281.4	280,938
October 07, 2025	290.11	286.29	286.29	292.93	285.73	278,500
October 06, 2025	294.77	291.06	291.06	296.08	287.02	220,433
October 03, 2025	293.54	295.17	295.17	296.49	292.35	198,100
October 02, 2025	295.36	293.36	293.36	297.06	291.45	253,900
October 01, 2025	298.12	297.32	297.32	300.13	293.6	218,017
September 30, 2025	300.74	298.28	298.28	301	294.75	260,710
September 29, 2025	303.3	300.38	300.38	304.42	299.17	247,744
September 26, 2025	302.4	301.5	301.5	304.75	299.5	359,000
September 25, 2025	300.35	300.73	300.73	302.7	298.61	281,200
September 24, 2025	312.17	303.56	303.56	312.17	302.18	610,116
September 23, 2025	314.88	313.23	313.23	317.6	312.79	191,629
September 22, 2025	316.34	313.68	313.68	317.4	311.96	330,449
September 19, 2025	321.33	318.48	318.48	321.33	315.93	913,534
September 18, 2025	316.88	319.66	319.66	321.3	316.88	298,900
September 17, 2025	313.34	316.98	316.98	322.37	313.34	478,200
September 16, 2025	314.12	311.84	311.84	315.08	309.27	443,100
September 15, 2025	313.18	313.75	313.75	315.77	311.8	399,900
September 12, 2025	313.13	312.37	312.37	314.68	311.07	523,811
September 11, 2025	309.48	314.41	314.41	316.79	307.55	464,800

Jones Lang LaSalle Incorporated (JLL) NYSE