Jones Lang LaSalle Incorporated JLL
NYSE · United States · Finance
$305.52-5.48 (-1.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $305.52 | -1.76% | $311.47 | $311.54 | $304.05 | 561.90K |
| 2026-09-29 | $311.00 | -0.99% | $313.45 | $316.39 | $308.18 | 571.50K |
| 2026-09-28 | $314.10 | -2.43% | $320.00 | $320.02 | $311.24 | 443.70K |
| 2026-09-25 | $321.91 | -0.77% | $324.94 | $327.03 | $321.62 | 367.00K |
| 2026-09-24 | $324.40 | +0.10% | $325.04 | $327.60 | $322.13 | 324.00K |
| 2026-09-23 | $324.06 | -3.37% | $331.31 | $333.57 | $323.15 | 403.50K |
| 2026-09-22 | $335.36 | -1.39% | $343.97 | $343.97 | $331.87 | 322.90K |
| 2026-09-21 | $340.07 | +1.10% | $339.35 | $342.00 | $338.34 | 326.90K |
| 2026-09-18 | $336.38 | -0.14% | $335.32 | $337.78 | $332.47 | 631.40K |
| 2026-09-17 | $336.84 | -0.98% | $345.98 | $346.61 | $336.37 | 239.00K |
| 2026-09-16 | $340.18 | -0.25% | $339.89 | $350.62 | $336.76 | 402.00K |
| 2026-09-15 | $341.04 | -0.73% | $341.14 | $343.23 | $339.33 | 262.90K |
| 2026-09-14 | $343.55 | -0.99% | $351.29 | $351.99 | $339.99 | 435.90K |
| 2026-09-11 | $346.97 | +1.41% | $345.86 | $350.95 | $344.60 | 279.10K |
| 2026-09-10 | $342.16 | -1.17% | $345.67 | $352.26 | $339.71 | 273.50K |
| 2026-09-09 | $346.20 | -1.68% | $356.98 | $357.23 | $345.30 | 288.90K |
| 2026-09-08 | $352.11 | -2.83% | $367.78 | $367.78 | $351.58 | 216.50K |
| 2026-09-04 | $362.36 | +0.02% | $357.96 | $364.50 | $355.52 | 240.90K |
| 2026-09-03 | $362.30 | +3.53% | $356.76 | $367.61 | $355.92 | 304.60K |
| 2026-09-02 | $349.93 | -1.34% | $363.86 | $363.86 | $347.22 | 303.00K |
| 2026-09-01 | $354.67 | -3.06% | $366.60 | $366.60 | $353.53 | 355.70K |
| 2026-08-31 | $365.87 | -3.21% | $374.23 | $375.76 | $365.64 | 570.30K |
| 2026-08-28 | $378.01 | -0.20% | $379.84 | $383.57 | $377.74 | 251.00K |
| 2026-08-27 | $378.75 | -1.90% | $383.13 | $386.49 | $378.59 | 216.60K |
| 2026-08-26 | $386.08 | -1.71% | $391.18 | $391.18 | $384.87 | 329.10K |
| 2026-08-25 | $392.79 | +1.44% | $385.58 | $393.11 | $382.53 | 243.40K |
| 2026-08-24 | $387.21 | -0.04% | $387.75 | $393.07 | $383.22 | 225.20K |
| 2026-08-21 | $387.37 | +0.80% | $391.80 | $391.80 | $383.12 | 257.40K |
| 2026-08-20 | $384.30 | -1.51% | $385.53 | $390.71 | $381.16 | 301.80K |
| 2026-08-19 | $390.21 | +5.17% | $375.16 | $393.84 | $375.16 | 429.20K |
| 2026-08-18 | $371.03 | +0.19% | $373.10 | $376.85 | $362.05 | 398.80K |
| 2026-08-17 | $370.31 | -1.25% | $372.75 | $373.11 | $368.47 | 341.80K |
| 2026-08-14 | $375.00 | +1.48% | $369.28 | $375.71 | $366.26 | 339.80K |
| 2026-08-13 | $369.52 | +1.87% | $364.00 | $369.70 | $361.78 | 247.70K |
| 2026-08-12 | $362.74 | -0.17% | $368.79 | $368.79 | $359.64 | 283.00K |
| 2026-08-11 | $363.36 | +1.68% | $356.31 | $364.74 | $356.31 | 215.10K |
| 2026-08-10 | $357.35 | -1.39% | $358.69 | $362.39 | $354.59 | 215.50K |
| 2026-08-07 | $362.38 | -0.36% | $364.05 | $371.95 | $361.00 | 324.20K |
| 2026-08-06 | $363.69 | -2.56% | $372.71 | $372.71 | $360.22 | 236.50K |
| 2026-08-05 | $373.24 | +1.46% | $368.93 | $373.29 | $363.91 | 281.40K |
| 2026-08-04 | $367.86 | +0.49% | $365.83 | $369.95 | $363.50 | 324.20K |
| 2026-08-03 | $366.06 | +3.11% | $357.13 | $367.37 | $357.13 | 417.40K |
| 2026-07-31 | $355.03 | -1.85% | $360.01 | $365.43 | $353.95 | 410.00K |
| 2026-07-30 | $361.72 | +6.39% | $350.00 | $363.89 | $347.78 | 727.70K |
| 2026-07-29 | $340.00 | -0.90% | $339.77 | $349.81 | $337.65 | 675.60K |
| 2026-07-28 | $343.08 | +2.98% | $337.43 | $344.16 | $335.59 | 454.10K |
| 2026-07-27 | $333.15 | +2.37% | $329.06 | $334.17 | $328.85 | 281.60K |
| 2026-07-24 | $325.45 | +1.90% | $322.60 | $329.55 | $322.16 | 263.10K |
| 2026-07-23 | $319.38 | -1.44% | $320.81 | $324.62 | $315.00 | 281.50K |
| 2026-07-22 | $324.04 | -0.12% | $326.30 | $329.29 | $320.00 | 339.40K |
| 2026-07-21 | $324.44 | -0.46% | $323.44 | $329.03 | $322.26 | 436.30K |
| 2026-07-20 | $325.94 | -1.43% | $329.52 | $330.39 | $323.52 | 421.00K |
| 2026-07-17 | $330.67 | -1.54% | $334.21 | $338.00 | $328.01 | 418.40K |
| 2026-07-16 | $335.85 | +2.42% | $324.71 | $336.64 | $324.71 | 308.40K |
| 2026-07-15 | $327.91 | +4.30% | $315.26 | $334.78 | $315.26 | 530.20K |
| 2026-07-14 | $314.39 | -2.35% | $319.06 | $325.64 | $314.39 | 446.80K |
| 2026-07-13 | $321.95 | -0.77% | $326.95 | $330.00 | $320.01 | 319.20K |
| 2026-07-10 | $324.44 | +0.08% | $328.67 | $330.40 | $322.84 | 189.20K |
| 2026-07-09 | $324.19 | +0.05% | $321.41 | $329.35 | $320.08 | 378.80K |
| 2026-07-08 | $324.03 | -2.57% | $327.49 | $328.76 | $321.16 | 365.00K |
| 2026-07-07 | $332.57 | +0.82% | $332.98 | $338.75 | $331.82 | 381.70K |
| 2026-07-06 | $329.86 | +0.73% | $328.63 | $330.52 | $323.42 | 295.60K |
| 2026-07-02 | $327.46 | +2.86% | $321.89 | $327.99 | $320.53 | 404.90K |
| 2026-07-01 | $318.35 | +2.71% | $311.16 | $323.64 | $308.92 | 392.80K |
| 2026-06-30 | $309.95 | -1.00% | $315.64 | $315.64 | $308.94 | 364.00K |
| 2026-06-29 | $313.08 | -0.63% | $312.59 | $316.17 | $307.37 | 472.90K |
| 2026-06-26 | $315.06 | +3.72% | $305.89 | $315.29 | $303.88 | 941.90K |
| 2026-06-25 | $303.76 | +1.33% | $301.34 | $307.40 | $299.57 | 318.10K |
| 2026-06-24 | $299.78 | +0.28% | $304.95 | $305.06 | $297.01 | 250.10K |
| 2026-06-23 | $298.94 | +1.39% | $295.43 | $300.90 | $294.41 | 273.00K |
| 2026-06-22 | $294.84 | -0.82% | $294.26 | $298.00 | $291.38 | 293.30K |
| 2026-06-18 | $297.29 | -0.34% | $304.43 | $307.48 | $292.29 | 788.40K |
| 2026-06-17 | $298.31 | -1.47% | $300.67 | $313.36 | $296.93 | 622.30K |
| 2026-06-16 | $302.75 | +1.51% | $301.01 | $305.08 | $299.58 | 331.30K |
| 2026-06-15 | $298.24 | -0.57% | $302.07 | $309.96 | $295.93 | 322.50K |
| 2026-06-12 | $299.95 | +0.69% | $299.69 | $304.41 | $296.97 | 247.30K |
| 2026-06-11 | $297.88 | -0.11% | $302.40 | $302.40 | $294.64 | 245.90K |
| 2026-06-10 | $298.22 | -2.42% | $305.57 | $306.04 | $297.67 | 252.50K |
| 2026-06-09 | $305.61 | +3.71% | $295.40 | $307.59 | $294.94 | 440.70K |
| 2026-06-08 | $294.69 | -0.34% | $295.02 | $299.70 | $293.04 | 251.60K |
| 2026-06-05 | $295.71 | -1.11% | $298.40 | $298.40 | $294.11 | 296.90K |
| 2026-06-04 | $299.02 | +3.38% | $294.91 | $299.13 | $292.89 | 317.60K |
| 2026-06-03 | $289.25 | -2.28% | $291.55 | $292.96 | $288.69 | 320.70K |
| 2026-06-02 | $295.99 | +3.91% | $282.16 | $301.73 | $279.79 | 627.00K |
| 2026-06-01 | $284.86 | +0.90% | $280.78 | $285.85 | $277.92 | 500.40K |
| 2026-05-29 | $282.31 | -1.18% | $285.68 | $287.02 | $280.72 | 566.80K |
| 2026-05-28 | $285.68 | -1.48% | $287.76 | $291.41 | $281.67 | 409.40K |
| 2026-05-27 | $289.98 | +0.16% | $290.32 | $297.54 | $286.82 | 363.00K |
| 2026-05-26 | $289.51 | -0.75% | $293.45 | $295.24 | $287.68 | 362.10K |
| 2026-05-22 | $291.69 | -0.43% | $296.63 | $296.63 | $286.49 | 235.80K |