Jones Lang LaSalle (JLL)
NYSE: JLL
· Real-Time Price · USD
311.55
3.87 (1.26%)
At close: Sep 05, 2025, 3:59 PM
312.79
0.40%
Pre-market: Sep 08, 2025, 05:47 AM EDT
JLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 311.57 | 315.14 | 307.71 | 311.49 | 311.49 | 1.24% | 337,902 |
| Sep 4, 2025 | 303.20 | 307.93 | 302.05 | 307.68 | 307.68 | 2.33% | 298,100 |
| Sep 3, 2025 | 300.26 | 302.24 | 297.04 | 300.66 | 300.66 | -0.24% | 294,926 |
| Sep 2, 2025 | 295.46 | 301.40 | 295.17 | 301.39 | 301.39 | -1.37% | 386,349 |
| Aug 29, 2025 | 306.67 | 306.83 | 302.75 | 305.57 | 305.57 | 0.30% | 325,500 |
| Aug 28, 2025 | 308.42 | 308.42 | 301.07 | 304.66 | 304.66 | -0.39% | 303,937 |
| Aug 27, 2025 | 304.98 | 308.33 | 303.29 | 305.85 | 305.85 | 0.12% | 365,400 |
| Aug 26, 2025 | 304.14 | 308.61 | 301.70 | 305.48 | 305.48 | 0.32% | 441,000 |
| Aug 25, 2025 | 300.98 | 305.58 | 300.90 | 304.50 | 304.50 | 0.43% | 408,100 |
| Aug 22, 2025 | 295.33 | 306.22 | 292.81 | 303.19 | 303.19 | 3.51% | 479,200 |
| Aug 21, 2025 | 295.41 | 298.55 | 292.53 | 292.90 | 292.90 | -1.47% | 331,300 |
| Aug 20, 2025 | 298.66 | 298.84 | 295.40 | 297.28 | 297.28 | -0.66% | 438,600 |
| Aug 19, 2025 | 294.42 | 299.29 | 293.14 | 299.25 | 299.25 | 2.16% | 649,300 |
| Aug 18, 2025 | 294.05 | 295.66 | 290.41 | 292.92 | 292.92 | -0.40% | 594,300 |
| Aug 15, 2025 | 294.67 | 298.40 | 292.26 | 294.10 | 294.10 | 0.16% | 377,426 |
| Aug 14, 2025 | 292.38 | 296.01 | 288.79 | 293.63 | 293.63 | -1.11% | 744,050 |
| Aug 13, 2025 | 285.00 | 297.15 | 284.15 | 296.92 | 296.92 | 4.59% | 598,900 |
| Aug 12, 2025 | 277.76 | 284.19 | 274.79 | 283.88 | 283.88 | 2.93% | 571,906 |
| Aug 11, 2025 | 277.49 | 283.50 | 275.79 | 275.79 | 275.79 | -0.87% | 563,730 |
| Aug 8, 2025 | 275.56 | 279.39 | 274.25 | 278.21 | 278.21 | 1.42% | 364,406 |