Jones Lang LaSalle Incorporated (JLL) NYSE
299.29
+5.1(+1.73%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
299.29
+5.1(+1.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 302.26 | 299.29 | 299.29 | 305.45 | 296.35 | 486,439 |
| March 12, 2026 | 282.32 | 294.19 | 294.19 | 299.79 | 281.6 | 847,792 |
| March 11, 2026 | 292.84 | 289.52 | 289.52 | 295.09 | 284.86 | 485,897 |
| March 10, 2026 | 300.5 | 295.56 | 295.56 | 304.49 | 291.74 | 361,014 |
| March 09, 2026 | 293.46 | 301.62 | 301.62 | 302.78 | 286.45 | 448,348 |
| March 06, 2026 | 301.83 | 299.24 | 299.24 | 303.77 | 294.77 | 366,837 |
| March 05, 2026 | 307.12 | 309.36 | 309.36 | 315.1 | 305.6 | 291,893 |
| March 04, 2026 | 310.13 | 310.97 | 310.97 | 313.97 | 308.72 | 272,817 |
| March 03, 2026 | 306.5 | 309.79 | 309.79 | 315.14 | 302.46 | 319,866 |
| March 02, 2026 | 305.01 | 313.64 | 313.64 | 316.39 | 301.6 | 475,100 |
| February 27, 2026 | 314.76 | 315.55 | 315.55 | 319.79 | 309.64 | 678,500 |
| February 26, 2026 | 319.32 | 322.73 | 322.73 | 325 | 318.38 | 453,000 |
| February 25, 2026 | 313.25 | 316.59 | 316.59 | 316.77 | 304.27 | 563,953 |
| February 24, 2026 | 303.37 | 310.97 | 310.97 | 311.49 | 303.37 | 509,903 |
| February 23, 2026 | 313.99 | 304.36 | 304.36 | 317.8 | 302.31 | 710,800 |
| February 20, 2026 | 314.8 | 314 | 0 | 320.19 | 311.3 | 683,973 |
| February 19, 2026 | 311 | 313.69 | 0 | 315.83 | 306.73 | 839,209 |
| February 18, 2026 | 296.06 | 314.42 | 0 | 314.99 | 284.16 | 1.01M |
| February 17, 2026 | 288.84 | 286.83 | 0 | 291 | 283.02 | 889,300 |
| February 13, 2026 | 284.99 | 289.15 | 0 | 289.76 | 271.65 | 1.33M |
| February 12, 2026 | 306.08 | 280.16 | 0 | 308.78 | 259.83 | 2.61M |
| February 11, 2026 | 342.05 | 303.11 | 0 | 346.59 | 300.91 | 1.56M |
| February 10, 2026 | 349.14 | 346.24 | 0 | 352.03 | 346.04 | 430,141 |
| February 09, 2026 | 342.84 | 346.48 | 0 | 348.14 | 341.6 | 329,200 |
| February 06, 2026 | 338.99 | 342.76 | 0 | 345.98 | 333.59 | 476,700 |
| February 05, 2026 | 335 | 334.94 | 0 | 341.16 | 331.19 | 472,205 |
| February 04, 2026 | 321.81 | 333.95 | 0 | 334.41 | 321.81 | 804,336 |
| February 03, 2026 | 353.5 | 330.83 | 0 | 355.05 | 328.75 | 726,300 |
| February 02, 2026 | 357 | 353.93 | 0 | 360.77 | 353.69 | 353,624 |
| January 30, 2026 | 354.47 | 357.91 | 0 | 360.09 | 351.17 | 382,221 |
| January 29, 2026 | 359.4 | 358.66 | 0 | 363.06 | 352.1 | 324,635 |
| January 28, 2026 | 356.99 | 356.37 | 0 | 362.9 | 353.85 | 294,600 |
| January 27, 2026 | 356.59 | 356.03 | 0 | 360.11 | 353.71 | 256,334 |
| January 26, 2026 | 355.11 | 357.21 | 0 | 357.98 | 351.18 | 271,800 |
| January 23, 2026 | 354 | 354.09 | 0 | 356.94 | 347.88 | 250,348 |
| January 22, 2026 | 357.15 | 356.36 | 0 | 360.46 | 354.8 | 485,226 |
| January 21, 2026 | 349.33 | 354.58 | 0 | 357.3 | 346.65 | 462,718 |
| January 20, 2026 | 347.87 | 344.4 | 0 | 352.88 | 342.17 | 422,105 |
| January 16, 2026 | 352.97 | 355.61 | 0 | 357.44 | 351.6 | 262,119 |
| January 15, 2026 | 343.05 | 354.01 | 0 | 355.18 | 339.04 | 369,700 |
| January 14, 2026 | 344.14 | 339.78 | 0 | 346.16 | 335.65 | 501,500 |
| January 13, 2026 | 349.12 | 345.67 | 0 | 351.06 | 343.93 | 249,600 |
| January 12, 2026 | 348.29 | 350.43 | 0 | 352.7 | 343.17 | 434,500 |
| January 09, 2026 | 348.36 | 350.05 | 0 | 353.01 | 347.16 | 353,935 |
| January 08, 2026 | 352.59 | 346.28 | 0 | 355.09 | 342.6 | 353,554 |
| January 07, 2026 | 351.89 | 352.72 | 0 | 356.57 | 349.84 | 486,532 |
| January 06, 2026 | 347.85 | 350.54 | 0 | 351.96 | 342.57 | 730,515 |
| January 05, 2026 | 341.59 | 349.16 | 0 | 349.69 | 332.93 | 417,649 |
| January 02, 2026 | 336.43 | 335.84 | 0 | 337.5 | 333.13 | 280,911 |
| December 31, 2025 | 338.9 | 336.47 | 0 | 339.78 | 335.28 | 249,624 |
| December 30, 2025 | 340.08 | 339.13 | 0 | 341.85 | 337.99 | 172,819 |
| December 29, 2025 | 346.9 | 341.07 | 0 | 347.81 | 340.61 | 251,229 |
| December 26, 2025 | 347.43 | 346.96 | 0 | 347.43 | 344.79 | 130,606 |
| December 24, 2025 | 344.68 | 346.91 | 0 | 347.52 | 342.28 | 117,148 |
| December 23, 2025 | 340.41 | 342.09 | 0 | 342.77 | 337.17 | 242,300 |
| December 22, 2025 | 336.15 | 340.47 | 0 | 340.73 | 335.02 | 274,316 |
| December 19, 2025 | 333.41 | 336.65 | 0 | 338.38 | 331.33 | 733,803 |
| December 18, 2025 | 336.25 | 334.2 | 0 | 337.85 | 330.62 | 419,200 |
| December 17, 2025 | 332.27 | 333.52 | 0 | 339.48 | 331.35 | 291,300 |
| December 16, 2025 | 329.62 | 333.73 | 0 | 337.64 | 326.77 | 352,900 |