Jones Lang LaSalle (JLL)
250.53
-3.90 (-1.53%)
At close: Mar 27, 2025, 3:59 PM
250.90
0.15%
Pre-market: Mar 28, 2025, 06:08 AM EDT
JLL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 255.21 | 256.36 | 249.18 | 250.51 | -3.92 | -1.54% | 236,004 |
| Mar 26, 2025 | 260.64 | 263.22 | 253.25 | 254.43 | -5.26 | -2.03% | 209,900 |
| Mar 25, 2025 | 259.67 | 262.67 | 256.88 | 259.69 | -0.18 | -0.07% | 213,200 |
| Mar 24, 2025 | 255.67 | 261.94 | 255.67 | 259.87 | 9.62 | 3.84% | 214,011 |
| Mar 21, 2025 | 251.52 | 253.00 | 246.90 | 250.25 | -3.07 | -1.21% | 446,490 |
| Mar 20, 2025 | 249.01 | 256.38 | 249.01 | 253.32 | 0.34 | 0.13% | 172,500 |
| Mar 19, 2025 | 249.60 | 255.38 | 248.63 | 252.98 | 4.77 | 1.92% | 248,800 |
| Mar 18, 2025 | 250.35 | 252.55 | 247.01 | 248.21 | -5.27 | -2.08% | 185,600 |
| Mar 17, 2025 | 248.72 | 255.12 | 248.68 | 253.48 | 3.58 | 1.43% | 321,100 |
| Mar 14, 2025 | 243.66 | 249.96 | 240.82 | 249.90 | 10.07 | 4.20% | 452,749 |
| Mar 13, 2025 | 250.30 | 251.93 | 236.52 | 239.83 | -13.15 | -5.20% | 429,700 |
| Mar 12, 2025 | 256.60 | 256.60 | 250.88 | 252.98 | 7.21 | 2.93% | 685,010 |
| Mar 11, 2025 | 241.07 | 249.20 | 237.00 | 245.77 | 4.37 | 1.81% | 584,112 |
| Mar 10, 2025 | 246.99 | 248.50 | 240.48 | 241.40 | -8.72 | -3.49% | 549,710 |
| Mar 7, 2025 | 257.49 | 258.37 | 243.59 | 250.12 | -6.74 | -2.62% | 588,806 |
| Mar 6, 2025 | 266.74 | 269.28 | 256.47 | 256.86 | -13.36 | -4.94% | 378,642 |
| Mar 5, 2025 | 260.37 | 271.56 | 260.37 | 270.22 | 7.81 | 2.98% | 424,005 |
| Mar 4, 2025 | 263.87 | 264.74 | 255.07 | 262.41 | -4.61 | -1.73% | 466,118 |
| Mar 3, 2025 | 272.27 | 274.70 | 265.09 | 267.02 | -4.87 | -1.79% | 288,100 |
| Feb 28, 2025 | 267.88 | 272.45 | 266.93 | 271.89 | 4.12 | 1.54% | 417,400 |
| Feb 27, 2025 | 272.27 | 275.32 | 266.90 | 267.77 | -3.17 | -1.17% | 254,030 |
| Feb 26, 2025 | 267.35 | 273.01 | 266.70 | 270.94 | 5.37 | 2.02% | 407,135 |
| Feb 25, 2025 | 267.38 | 269.45 | 261.63 | 265.57 | 1.65 | 0.63% | 381,400 |
| Feb 24, 2025 | 263.96 | 267.09 | 260.63 | 263.92 | 1.85 | 0.71% | 459,854 |
| Feb 21, 2025 | 273.31 | 273.35 | 259.77 | 262.07 | -10.21 | -3.75% | 420,600 |
| Feb 20, 2025 | 276.39 | 277.60 | 271.47 | 272.28 | -6.99 | -2.50% | 350,510 |
| Feb 19, 2025 | 274.18 | 283.48 | 272.92 | 279.27 | -2.64 | -0.94% | 568,824 |
| Feb 18, 2025 | 282.69 | 285.99 | 280.25 | 281.91 | -0.78 | -0.28% | 597,145 |
| Feb 14, 2025 | 279.57 | 286.00 | 279.57 | 282.69 | 3.36 | 1.20% | 271,600 |
| Feb 13, 2025 | 271.14 | 281.45 | 268.02 | 279.33 | 8.17 | 3.01% | 549,437 |
| Feb 12, 2025 | 268.94 | 276.27 | 268.94 | 271.16 | -5.58 | -2.02% | 396,400 |
| Feb 11, 2025 | 275.79 | 281.27 | 275.79 | 276.74 | -2.71 | -0.97% | 398,441 |
| Feb 10, 2025 | 279.54 | 283.23 | 276.77 | 279.45 | 1.00 | 0.36% | 426,734 |
| Feb 7, 2025 | 283.22 | 283.22 | 277.47 | 278.45 | -4.14 | -1.47% | 277,500 |
| Feb 6, 2025 | 287.00 | 287.00 | 276.06 | 282.59 | -2.17 | -0.76% | 479,400 |
| Feb 5, 2025 | 282.26 | 286.94 | 281.31 | 284.76 | 6.42 | 2.31% | 271,843 |
| Feb 4, 2025 | 275.79 | 279.61 | 274.92 | 278.34 | 1.58 | 0.57% | 214,633 |
| Feb 3, 2025 | 276.06 | 279.66 | 271.68 | 276.76 | -6.04 | -2.14% | 371,266 |
| Jan 31, 2025 | 281.58 | 286.99 | 281.58 | 282.80 | 0.46 | 0.16% | 296,800 |
| Jan 30, 2025 | 283.80 | 286.00 | 280.30 | 282.34 | 3.20 | 1.15% | 210,100 |
| Jan 29, 2025 | 282.30 | 284.80 | 279.13 | 279.14 | -2.26 | -0.80% | 317,600 |
| Jan 28, 2025 | 280.03 | 283.85 | 278.37 | 281.40 | 0.40 | 0.14% | 287,800 |
| Jan 27, 2025 | 273.06 | 283.39 | 273.06 | 281.00 | 4.86 | 1.76% | 449,445 |
| Jan 24, 2025 | 272.00 | 277.86 | 272.00 | 276.14 | 2.26 | 0.83% | 387,535 |
| Jan 23, 2025 | 267.73 | 275.64 | 266.49 | 273.88 | 4.36 | 1.62% | 294,300 |
| Jan 22, 2025 | 271.30 | 272.45 | 267.94 | 269.52 | -1.45 | -0.54% | 321,500 |
| Jan 21, 2025 | 265.38 | 271.18 | 264.72 | 270.97 | 9.29 | 3.55% | 199,800 |
| Jan 17, 2025 | 262.55 | 264.67 | 260.66 | 261.68 | 2.17 | 0.84% | 156,600 |
| Jan 16, 2025 | 255.49 | 262.68 | 254.01 | 259.51 | 3.31 | 1.29% | 198,400 |
| Jan 15, 2025 | 251.27 | 260.80 | 247.79 | 256.20 | 15.74 | 6.55% | 406,513 |