Skip to main content
Jones Lang LaSalle Incorporated (JLL)
NYSE: JLL · Real-Time Price · USD
292.01
-7.23 (-2.42%)
Mar 9, 2026, 1:28 PM EDT - Market open

Jones Lang LaSalle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026293.46296.05286.45291.39--2.62%122,989
Mar 6, 2026301.83303.77294.77299.24299.24-3.27%366,746
Mar 5, 2026307.12315.10305.60309.36309.36-0.52%289,113
Mar 4, 2026310.13313.97308.72310.97310.970.38%329,287
Mar 3, 2026306.50315.24301.80309.79309.79-1.23%385,599
Mar 2, 2026305.01316.39301.60313.64313.64-0.61%471,296
Feb 27, 2026314.76319.79309.64315.55315.55-2.22%667,865
Feb 26, 2026319.32325.00318.38322.73322.731.94%451,546
Feb 25, 2026313.25316.77304.27316.59316.591.81%560,562
Feb 24, 2026303.37311.49303.37310.97310.972.17%497,987
Feb 23, 2026313.99317.80302.31304.36304.36-3.07%707,799
Feb 20, 2026314.80320.19311.30314.00314.000.10%674,618
Feb 19, 2026311.00315.83306.73313.69313.69-0.23%828,770
Feb 18, 2026296.06314.99284.16314.42314.429.62%1,014,021
Feb 17, 2026288.84291.00283.02286.83286.83-0.80%889,145
Feb 13, 2026284.99289.76271.65289.15289.153.21%1,298,126
Feb 12, 2026306.08308.78259.83280.16280.16-7.57%2,589,106
Feb 11, 2026342.05346.59300.91303.11303.11-12.46%1,557,406
Feb 10, 2026349.14352.03346.04346.24346.24-0.07%376,396
Feb 9, 2026342.84348.14341.60346.48346.481.09%329,171
Feb 6, 2026338.99345.98333.59342.76342.762.33%476,650
Feb 5, 2026335.00341.16331.19334.94334.940.30%472,029
Feb 4, 2026321.81334.41321.81333.95333.950.94%800,792
Feb 3, 2026353.50355.05328.75330.83330.83-6.53%725,876
Feb 2, 2026357.00360.77353.69353.93353.93-1.11%353,624
Jan 30, 2026354.47360.09351.17357.91357.91-0.21%382,221
Jan 29, 2026359.40363.06352.10358.66358.660.64%323,994
Jan 28, 2026356.99362.90353.85356.37356.370.10%294,354
Jan 27, 2026356.59360.11353.71356.03356.03-0.33%256,332
Jan 26, 2026355.11357.98351.18357.21357.210.88%271,771
Jan 23, 2026354.00356.94347.88354.09354.09-0.64%249,771
Jan 22, 2026357.15360.46354.80356.36356.360.50%485,216
Jan 21, 2026349.33357.30346.65354.58354.582.96%462,707
Jan 20, 2026347.87352.88342.17344.40344.40-3.15%422,105
Jan 16, 2026352.97357.44351.60355.61355.610.45%219,445
Jan 15, 2026343.05355.18339.04354.01354.014.19%341,198
Jan 14, 2026344.14346.16335.65339.78339.78-1.70%501,482
Jan 13, 2026349.12351.06343.93345.67345.67-1.36%249,569
Jan 12, 2026348.29352.70343.17350.43350.430.11%434,446
Jan 9, 2026348.36353.01347.16350.05350.051.09%353,935
Jan 8, 2026352.59355.09342.60346.28346.28-1.83%353,549
Jan 7, 2026351.89356.57349.84352.72352.720.62%486,490
Jan 6, 2026347.85351.96342.57350.54350.540.40%730,515
Jan 5, 2026341.59349.69332.93349.16349.163.97%417,640
Jan 2, 2026336.43337.50333.13335.84335.84-0.19%280,911
Dec 31, 2025338.90339.78335.28336.47336.47-0.78%249,306
Dec 30, 2025340.08341.85337.99339.13339.13-0.57%167,800
Dec 29, 2025346.90347.81340.61341.07341.07-1.70%249,645
Dec 26, 2025347.43347.43344.79346.96346.960.01%130,606
Dec 24, 2025344.68347.52342.28346.91346.911.41%116,007
Dec 23, 2025340.41342.77337.17342.09342.090.48%242,284
Dec 22, 2025336.15340.73335.02340.47340.471.13%265,845
Dec 19, 2025333.41338.38331.33336.65336.650.73%733,803
Dec 18, 2025336.25337.85330.62334.20334.200.20%419,176
Dec 17, 2025332.27339.48331.35333.52333.52-0.06%291,257
Dec 16, 2025329.62337.64326.77333.73333.731.44%352,896
Dec 15, 2025337.58338.52326.69328.99328.99-1.69%463,440
Dec 12, 2025340.14340.14329.68334.65334.65-0.89%332,804
Dec 11, 2025332.18338.89327.92337.64337.641.90%369,001
Dec 10, 2025325.86332.52325.55331.36331.361.91%405,870
Dec 9, 2025319.00328.08316.43325.16325.161.62%406,840
Dec 8, 2025326.07327.28318.77319.97319.97-2.34%365,749
Dec 5, 2025325.20331.36325.04327.64327.640.04%237,695
Dec 4, 2025328.75331.35325.12327.52327.52-0.63%274,480
Dec 3, 2025326.69332.02322.83329.60329.601.65%303,122
Dec 2, 2025325.92328.82319.74324.26324.260.13%254,236
Dec 1, 2025321.80327.37320.45323.85323.85-0.56%330,604
Nov 28, 2025327.47332.07324.42325.69325.69-1.32%216,491
Nov 26, 2025329.98335.83326.54330.03330.03-0.21%337,137
Nov 25, 2025319.66331.74317.96330.72330.723.85%426,753
Nov 24, 2025314.60320.52314.16318.45318.451.14%343,076
Nov 21, 2025305.82316.12305.82314.87314.874.38%307,094
Nov 20, 2025307.06315.52301.55301.66301.66-0.53%379,535
Nov 19, 2025297.85304.56293.96303.26303.262.01%365,802
Nov 18, 2025293.22299.27289.96297.28297.281.68%353,993
Nov 17, 2025302.73305.97291.75292.36292.36-3.37%321,569
Nov 14, 2025299.56304.18297.47302.57302.570.23%254,026
Nov 13, 2025305.26309.84299.14301.88301.88-1.75%244,575
Nov 12, 2025307.88310.38304.98307.26307.26-0.41%297,619
Nov 11, 2025301.59309.47301.59308.54308.542.93%244,361
Nov 10, 2025299.60304.17294.43299.77299.770.07%301,562
Nov 7, 2025288.09300.26286.92299.56299.563.99%331,763
Nov 6, 2025288.69291.75287.61288.07288.070.16%303,065
Nov 5, 2025290.15292.54274.71287.62287.62-3.82%716,209
Nov 4, 2025299.54300.84294.12299.04299.04-0.34%532,932
Nov 3, 2025301.47305.40295.07300.06300.06-1.65%346,843
Oct 31, 2025302.82307.56298.00305.09305.090.29%353,532
Oct 30, 2025302.20307.43296.60304.20304.200.25%226,170
Oct 29, 2025309.79313.14302.70303.45303.45-2.74%484,174
Oct 28, 2025315.11315.11311.38311.99311.99-1.18%180,045
Oct 27, 2025319.88319.88315.33315.71315.71-0.40%145,781
Oct 24, 2025320.61322.07313.48316.99316.990.19%265,127
Oct 23, 2025314.68320.00312.77316.39316.391.08%513,151
Oct 22, 2025311.50313.63308.80313.02313.020.92%314,046
Oct 21, 2025305.45313.12304.24310.18310.181.25%190,312
Oct 20, 2025301.86308.57298.20306.34306.341.93%239,830
Oct 17, 2025295.90300.69294.21300.55300.550.76%237,197
Oct 16, 2025306.60306.60296.67298.28298.28-1.91%346,016
Oct 15, 2025296.44304.59296.00304.09304.093.18%402,574
Oct 14, 2025288.65296.19288.65294.73294.731.45%319,277