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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	307.87	307.12	307.12	310.83	306.5	475,537
September 09, 2025	311.19	306.94	306.94	311.3	306.27	381,303
September 08, 2025	307.93	311.99	311.99	313.91	305.81	374,338
September 05, 2025	310.85	311.49	311.49	315.08	307.71	337,828
September 04, 2025	303.2	307.68	307.68	307.93	302.05	298,100
September 03, 2025	300.26	300.66	300.66	302.24	297.04	294,926
September 02, 2025	295.46	301.39	301.39	301.4	295.17	386,349
August 29, 2025	306.67	305.57	305.57	306.83	302.75	325,450
August 28, 2025	308.42	304.66	304.66	308.42	301.07	303,937
August 27, 2025	304.98	305.85	305.85	308.33	303.29	365,400
August 26, 2025	304.14	305.48	305.48	308.61	301.7	441,000
August 25, 2025	300.98	304.5	304.5	305.58	300.9	408,100
August 22, 2025	295.33	303.19	303.19	306.22	292.81	479,200
August 21, 2025	295.41	292.9	292.9	298.55	292.53	331,300
August 20, 2025	298.66	297.28	297.28	298.84	295.4	438,600
August 19, 2025	294.42	299.25	299.25	299.29	293.14	649,300
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

Jones Lang LaSalle Incorporated (JLL) NYSE