Jones Lang LaSalle Incorporated (JLL)
NYSE: JLL · Real-Time Price · USD
327.64
+0.12 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
Jones Lang LaSalle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 325.20 | 331.36 | 325.04 | 327.64 | 327.64 | 0.04% | 237,385 |
| Dec 4, 2025 | 328.75 | 331.35 | 325.12 | 327.52 | 327.52 | -0.63% | 274,456 |
| Dec 3, 2025 | 326.69 | 332.02 | 322.83 | 329.60 | 329.60 | 1.65% | 303,122 |
| Dec 2, 2025 | 325.92 | 328.82 | 319.74 | 324.26 | 324.26 | 0.13% | 254,233 |
| Dec 1, 2025 | 321.80 | 327.37 | 320.45 | 323.85 | 323.85 | -0.56% | 330,504 |
| Nov 28, 2025 | 327.47 | 332.07 | 324.42 | 325.69 | 325.69 | -1.32% | 211,279 |
| Nov 26, 2025 | 329.98 | 335.83 | 326.54 | 330.03 | 330.03 | -0.21% | 337,060 |
| Nov 25, 2025 | 319.66 | 331.74 | 317.96 | 330.72 | 330.72 | 3.85% | 426,748 |
| Nov 24, 2025 | 314.60 | 320.52 | 314.16 | 318.45 | 318.45 | 1.14% | 343,051 |
| Nov 21, 2025 | 305.82 | 316.12 | 305.82 | 314.87 | 314.87 | 4.38% | 307,020 |
| Nov 20, 2025 | 307.06 | 315.52 | 301.55 | 301.66 | 301.66 | -0.53% | 379,535 |
| Nov 19, 2025 | 297.85 | 304.56 | 293.96 | 303.26 | 303.26 | 2.01% | 365,802 |
| Nov 18, 2025 | 293.22 | 299.27 | 289.96 | 297.28 | 297.28 | 1.68% | 353,993 |
| Nov 17, 2025 | 302.73 | 305.97 | 291.75 | 292.36 | 292.36 | -3.37% | 321,569 |
| Nov 14, 2025 | 299.56 | 304.18 | 297.47 | 302.57 | 302.57 | 0.23% | 254,026 |
| Nov 13, 2025 | 305.26 | 309.84 | 299.14 | 301.88 | 301.88 | -1.75% | 244,575 |
| Nov 12, 2025 | 307.88 | 310.38 | 304.98 | 307.26 | 307.26 | -0.41% | 297,619 |
| Nov 11, 2025 | 301.59 | 309.47 | 301.59 | 308.54 | 308.54 | 2.93% | 244,361 |
| Nov 10, 2025 | 299.60 | 304.17 | 294.43 | 299.77 | 299.77 | 0.07% | 301,562 |
| Nov 7, 2025 | 288.09 | 300.26 | 286.92 | 299.56 | 299.56 | 3.99% | 331,763 |
| Nov 6, 2025 | 288.69 | 291.75 | 287.61 | 288.07 | 288.07 | 0.16% | 303,065 |
| Nov 5, 2025 | 290.15 | 292.54 | 274.71 | 287.62 | 287.62 | -3.82% | 716,209 |
| Nov 4, 2025 | 299.54 | 300.84 | 294.12 | 299.04 | 299.04 | -0.34% | 532,932 |
| Nov 3, 2025 | 301.47 | 305.40 | 295.07 | 300.06 | 300.06 | -1.65% | 346,843 |
| Oct 31, 2025 | 302.82 | 307.56 | 298.00 | 305.09 | 305.09 | 0.29% | 353,532 |
| Oct 30, 2025 | 302.20 | 307.43 | 296.60 | 304.20 | 304.20 | 0.25% | 226,170 |
| Oct 29, 2025 | 309.79 | 313.14 | 302.70 | 303.45 | 303.45 | -2.74% | 484,174 |
| Oct 28, 2025 | 315.11 | 315.11 | 311.38 | 311.99 | 311.99 | -1.18% | 180,045 |
| Oct 27, 2025 | 319.88 | 319.88 | 315.33 | 315.71 | 315.71 | -0.40% | 145,781 |
| Oct 24, 2025 | 320.61 | 322.07 | 313.48 | 316.99 | 316.99 | 0.19% | 265,127 |
| Oct 23, 2025 | 314.68 | 320.00 | 312.77 | 316.39 | 316.39 | 1.08% | 513,151 |
| Oct 22, 2025 | 311.50 | 313.63 | 308.80 | 313.02 | 313.02 | 0.92% | 314,046 |
| Oct 21, 2025 | 305.45 | 313.12 | 304.24 | 310.18 | 310.18 | 1.25% | 190,312 |
| Oct 20, 2025 | 301.86 | 308.57 | 298.20 | 306.34 | 306.34 | 1.93% | 239,830 |
| Oct 17, 2025 | 295.90 | 300.69 | 294.21 | 300.55 | 300.55 | 0.76% | 237,197 |
| Oct 16, 2025 | 306.60 | 306.60 | 296.67 | 298.28 | 298.28 | -1.91% | 346,016 |
| Oct 15, 2025 | 296.44 | 304.59 | 296.00 | 304.09 | 304.09 | 3.18% | 402,574 |
| Oct 14, 2025 | 288.65 | 296.19 | 288.65 | 294.73 | 294.73 | 1.45% | 319,277 |
| Oct 13, 2025 | 286.40 | 291.56 | 283.14 | 290.51 | 290.51 | 2.57% | 372,070 |
| Oct 10, 2025 | 290.54 | 296.61 | 282.07 | 283.23 | 283.23 | -1.63% | 305,009 |
| Oct 9, 2025 | 284.73 | 289.29 | 282.68 | 287.91 | 287.91 | 1.48% | 320,150 |
| Oct 8, 2025 | 286.79 | 286.97 | 281.40 | 283.72 | 283.72 | -0.90% | 280,938 |
| Oct 7, 2025 | 290.11 | 292.93 | 285.73 | 286.29 | 286.29 | -1.64% | 278,461 |
| Oct 6, 2025 | 294.77 | 296.08 | 287.02 | 291.06 | 291.06 | -1.39% | 220,433 |
| Oct 3, 2025 | 293.54 | 296.49 | 292.35 | 295.17 | 295.17 | 0.62% | 198,097 |
| Oct 2, 2025 | 295.36 | 297.06 | 291.45 | 293.36 | 293.36 | -1.33% | 253,897 |
| Oct 1, 2025 | 298.12 | 300.13 | 293.60 | 297.32 | 297.32 | -0.32% | 218,017 |
| Sep 30, 2025 | 300.74 | 301.00 | 294.75 | 298.28 | 298.28 | -0.70% | 260,710 |
| Sep 29, 2025 | 303.30 | 304.42 | 299.17 | 300.38 | 300.38 | -0.37% | 247,744 |
| Sep 26, 2025 | 302.40 | 304.75 | 299.50 | 301.50 | 301.50 | 0.26% | 358,992 |
| Sep 25, 2025 | 300.35 | 302.70 | 298.61 | 300.73 | 300.73 | -0.93% | 281,187 |
| Sep 24, 2025 | 312.17 | 312.17 | 302.18 | 303.56 | 303.56 | -3.09% | 610,116 |
| Sep 23, 2025 | 314.88 | 317.60 | 312.79 | 313.23 | 313.23 | -0.14% | 191,629 |
| Sep 22, 2025 | 316.34 | 317.40 | 311.96 | 313.68 | 313.68 | -1.51% | 330,449 |
| Sep 19, 2025 | 321.33 | 321.33 | 315.93 | 318.48 | 318.48 | -0.37% | 913,534 |
| Sep 18, 2025 | 316.88 | 321.30 | 316.88 | 319.66 | 319.66 | 0.85% | 298,866 |
| Sep 17, 2025 | 313.34 | 322.37 | 313.34 | 316.98 | 316.98 | 1.65% | 478,194 |
| Sep 16, 2025 | 314.12 | 315.08 | 309.27 | 311.84 | 311.84 | -0.61% | 443,056 |
| Sep 15, 2025 | 313.18 | 315.77 | 311.80 | 313.75 | 313.75 | 0.44% | 399,899 |
| Sep 12, 2025 | 313.13 | 314.68 | 311.07 | 312.37 | 312.37 | -0.65% | 523,811 |
| Sep 11, 2025 | 309.48 | 316.79 | 307.55 | 314.41 | 314.41 | 2.37% | 464,773 |
| Sep 10, 2025 | 307.87 | 310.83 | 306.50 | 307.12 | 307.12 | 0.06% | 475,537 |
| Sep 9, 2025 | 311.19 | 311.30 | 306.27 | 306.94 | 306.94 | -1.62% | 381,303 |
| Sep 8, 2025 | 307.93 | 313.91 | 305.81 | 311.99 | 311.99 | 0.16% | 374,338 |
| 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% | 298,072 |
| 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% | 325,454 |
| 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% | 365,364 |
| Aug 26, 2025 | 304.14 | 308.61 | 301.70 | 305.48 | 305.48 | 0.32% | 440,973 |
| Aug 25, 2025 | 300.98 | 305.58 | 300.90 | 304.50 | 304.50 | 0.43% | 408,082 |
| Aug 22, 2025 | 295.33 | 306.22 | 292.81 | 303.19 | 303.19 | 3.51% | 479,194 |
| Aug 21, 2025 | 295.41 | 298.55 | 292.53 | 292.90 | 292.90 | -1.47% | 331,287 |
| Aug 20, 2025 | 298.66 | 298.84 | 295.40 | 297.28 | 297.28 | -0.66% | 438,558 |
| Aug 19, 2025 | 294.42 | 299.29 | 293.14 | 299.25 | 299.25 | 2.16% | 649,299 |
| Aug 18, 2025 | 294.05 | 295.66 | 290.41 | 292.92 | 292.92 | -0.40% | 594,292 |
| 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% | 598,859 |
| 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 |
| Aug 7, 2025 | 277.77 | 279.54 | 273.40 | 274.32 | 274.32 | -0.33% | 465,334 |
| Aug 6, 2025 | 269.00 | 276.91 | 264.61 | 275.24 | 275.24 | 0.81% | 824,779 |
| Aug 5, 2025 | 272.00 | 273.48 | 267.27 | 273.02 | 273.02 | 0.96% | 435,869 |
| Aug 4, 2025 | 268.59 | 272.42 | 267.58 | 270.43 | 270.43 | 1.91% | 303,805 |
| Aug 1, 2025 | 268.04 | 269.07 | 262.34 | 265.35 | 265.35 | -1.85% | 404,097 |
| Jul 31, 2025 | 271.37 | 274.85 | 270.33 | 270.36 | 270.36 | -0.74% | 573,269 |
| Jul 30, 2025 | 275.50 | 278.65 | 269.50 | 272.38 | 272.38 | -1.27% | 458,346 |
| Jul 29, 2025 | 270.00 | 282.63 | 267.50 | 275.89 | 275.89 | 5.04% | 777,178 |
| Jul 28, 2025 | 264.97 | 267.09 | 262.65 | 262.66 | 262.66 | -0.99% | 353,647 |
| Jul 25, 2025 | 263.13 | 265.38 | 258.19 | 265.29 | 265.29 | 1.50% | 242,513 |
| Jul 24, 2025 | 260.01 | 263.02 | 259.05 | 261.37 | 261.37 | 0.22% | 275,479 |
| Jul 23, 2025 | 263.25 | 263.92 | 259.85 | 260.80 | 260.80 | 0.29% | 237,506 |
| Jul 22, 2025 | 255.32 | 260.82 | 253.22 | 260.04 | 260.04 | 2.59% | 499,208 |
| Jul 21, 2025 | 255.06 | 258.63 | 253.48 | 253.48 | 253.48 | 0.08% | 327,618 |
| Jul 18, 2025 | 253.04 | 254.41 | 251.54 | 253.27 | 253.27 | 0.55% | 211,056 |
| Jul 17, 2025 | 249.96 | 252.86 | 248.07 | 251.88 | 251.88 | 0.57% | 348,253 |