Jones Lang LaSalle Incorporated (JLL)
NYSE: JLL · Real-Time Price · USD
315.06
+11.30 (3.72%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Jones Lang LaSalle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 305.89 | 315.29 | 303.88 | 315.06 | 315.06 | 3.72% | 886,001 |
| Jun 25, 2026 | 301.34 | 307.40 | 299.57 | 303.76 | 303.76 | 1.33% | 318,020 |
| Jun 24, 2026 | 304.95 | 305.06 | 297.01 | 299.78 | 299.78 | 0.28% | 246,257 |
| Jun 23, 2026 | 295.43 | 300.90 | 294.41 | 298.94 | 298.94 | 1.39% | 273,025 |
| Jun 22, 2026 | 294.26 | 298.00 | 291.38 | 294.84 | 294.84 | -0.82% | 293,314 |
| Jun 18, 2026 | 304.43 | 307.48 | 292.29 | 297.29 | 297.29 | -0.34% | 775,121 |
| Jun 17, 2026 | 300.67 | 313.36 | 296.93 | 298.31 | 298.31 | -1.47% | 617,700 |
| Jun 16, 2026 | 301.01 | 305.08 | 299.58 | 302.75 | 302.75 | 1.51% | 329,420 |
| Jun 15, 2026 | 302.07 | 309.96 | 295.93 | 298.24 | 298.24 | -0.57% | 322,033 |
| Jun 12, 2026 | 299.69 | 304.41 | 296.97 | 299.95 | 299.95 | 0.69% | 245,443 |
| Jun 11, 2026 | 302.40 | 302.40 | 294.64 | 297.88 | 297.88 | -0.11% | 245,930 |
| Jun 10, 2026 | 305.57 | 306.04 | 297.67 | 298.22 | 298.22 | -2.42% | 252,230 |
| Jun 9, 2026 | 295.40 | 307.59 | 294.94 | 305.61 | 305.61 | 3.71% | 440,660 |
| Jun 8, 2026 | 295.02 | 299.70 | 293.04 | 294.69 | 294.69 | -0.34% | 251,603 |
| Jun 5, 2026 | 298.40 | 298.40 | 294.11 | 295.71 | 295.71 | -1.11% | 293,739 |
| Jun 4, 2026 | 294.91 | 299.13 | 292.89 | 299.02 | 299.02 | 3.38% | 296,295 |
| Jun 3, 2026 | 291.55 | 292.96 | 288.69 | 289.25 | 289.25 | -2.28% | 320,738 |
| Jun 2, 2026 | 282.16 | 301.74 | 279.79 | 295.99 | 295.99 | 3.91% | 528,025 |
| Jun 1, 2026 | 280.78 | 285.85 | 277.92 | 284.86 | 284.86 | 0.90% | 500,438 |
| May 29, 2026 | 285.68 | 287.02 | 280.72 | 282.31 | 282.31 | -1.18% | 513,018 |
| May 28, 2026 | 287.76 | 291.41 | 281.67 | 285.68 | 285.68 | -1.48% | 409,423 |
| May 27, 2026 | 290.32 | 297.54 | 286.82 | 289.98 | 289.98 | 0.16% | 355,582 |
| May 26, 2026 | 293.45 | 295.24 | 287.68 | 289.51 | 289.51 | -0.75% | 362,073 |
| May 22, 2026 | 296.63 | 296.63 | 286.49 | 291.69 | 291.69 | -0.43% | 232,528 |
| May 21, 2026 | 290.09 | 293.94 | 285.85 | 292.94 | 292.94 | -0.03% | 400,084 |
| May 20, 2026 | 287.68 | 293.25 | 282.54 | 293.03 | 293.03 | 2.27% | 284,947 |
| May 19, 2026 | 289.48 | 295.79 | 286.11 | 286.52 | 286.52 | -0.82% | 422,384 |
| May 18, 2026 | 290.31 | 296.57 | 286.89 | 288.90 | 288.90 | 0.23% | 317,425 |
| May 15, 2026 | 285.99 | 289.98 | 276.03 | 288.23 | 288.23 | -0.24% | 711,973 |
| May 14, 2026 | 310.81 | 313.74 | 288.36 | 288.91 | 288.91 | -7.00% | 460,747 |
| May 13, 2026 | 314.44 | 316.47 | 305.92 | 310.66 | 310.66 | -1.62% | 321,607 |
| May 12, 2026 | 322.50 | 324.14 | 315.73 | 315.78 | 315.78 | -2.20% | 252,708 |
| May 11, 2026 | 328.99 | 329.47 | 321.97 | 322.89 | 322.89 | -2.12% | 203,526 |
| May 8, 2026 | 331.59 | 334.54 | 327.87 | 329.87 | 329.87 | 0.55% | 274,135 |
| May 7, 2026 | 327.37 | 332.26 | 324.87 | 328.06 | 328.06 | 0.78% | 387,201 |
| May 6, 2026 | 322.66 | 330.95 | 322.66 | 325.52 | 325.52 | 2.32% | 358,958 |
| May 5, 2026 | 316.32 | 321.42 | 310.13 | 318.13 | 318.13 | 1.04% | 352,578 |
| May 4, 2026 | 314.83 | 322.39 | 312.97 | 314.85 | 314.85 | -0.12% | 442,703 |
| May 1, 2026 | 321.85 | 324.14 | 314.88 | 315.24 | 315.24 | -0.91% | 445,994 |
| Apr 30, 2026 | 328.51 | 333.97 | 312.00 | 318.13 | 318.13 | -6.06% | 877,334 |
| Apr 29, 2026 | 339.48 | 342.05 | 331.29 | 338.66 | 338.66 | -0.85% | 702,918 |
| Apr 28, 2026 | 344.30 | 347.10 | 340.41 | 341.55 | 341.55 | -0.09% | 353,878 |
| Apr 27, 2026 | 337.36 | 343.99 | 337.36 | 341.87 | 341.87 | 0.98% | 292,452 |
| Apr 24, 2026 | 339.90 | 343.09 | 336.90 | 338.56 | 338.56 | 0.28% | 291,276 |
| Apr 23, 2026 | 353.62 | 355.17 | 331.21 | 337.63 | 337.63 | -3.86% | 742,340 |
| Apr 22, 2026 | 350.25 | 353.72 | 344.83 | 351.18 | 351.18 | 1.62% | 387,493 |
| Apr 21, 2026 | 353.00 | 359.28 | 345.24 | 345.59 | 345.59 | -2.23% | 578,995 |
| Apr 20, 2026 | 345.82 | 353.70 | 345.82 | 353.47 | 353.47 | 2.03% | 454,156 |
| Apr 17, 2026 | 342.39 | 349.49 | 337.16 | 346.43 | 346.43 | 3.64% | 390,884 |
| Apr 16, 2026 | 333.70 | 337.40 | 332.09 | 334.27 | 334.27 | 0.62% | 285,805 |
| Apr 15, 2026 | 329.13 | 334.91 | 328.64 | 332.21 | 332.21 | 1.37% | 416,388 |
| Apr 14, 2026 | 325.01 | 330.84 | 324.70 | 327.71 | 327.71 | 0.98% | 277,305 |
| Apr 13, 2026 | 315.17 | 325.76 | 315.17 | 324.54 | 324.54 | 2.14% | 368,593 |
| Apr 10, 2026 | 319.39 | 321.98 | 314.04 | 317.74 | 317.74 | -0.71% | 317,695 |
| Apr 9, 2026 | 315.94 | 321.67 | 312.28 | 320.00 | 320.00 | 0.46% | 374,616 |
| Apr 8, 2026 | 320.00 | 325.00 | 318.40 | 318.53 | 318.53 | 3.35% | 492,359 |
| Apr 7, 2026 | 304.93 | 310.38 | 302.80 | 308.20 | 308.20 | 0.46% | 330,666 |
| Apr 6, 2026 | 305.93 | 308.87 | 304.80 | 306.78 | 306.78 | 0.24% | 268,884 |
| Apr 2, 2026 | 300.84 | 314.05 | 300.08 | 306.05 | 306.05 | 0.10% | 396,234 |
| Apr 1, 2026 | 304.93 | 309.05 | 303.28 | 305.75 | 305.75 | 0.47% | 417,085 |
| Mar 31, 2026 | 304.20 | 309.61 | 296.43 | 304.32 | 304.32 | 2.46% | 359,295 |
| Mar 30, 2026 | 297.32 | 300.74 | 294.12 | 297.00 | 297.00 | 1.39% | 444,392 |
| Mar 27, 2026 | 296.96 | 297.84 | 291.70 | 292.93 | 292.93 | -2.50% | 403,408 |
| Mar 26, 2026 | 297.13 | 305.11 | 296.32 | 300.44 | 300.44 | 0.08% | 370,948 |
| Mar 25, 2026 | 300.56 | 304.69 | 292.40 | 300.19 | 300.19 | 1.33% | 405,545 |
| Mar 24, 2026 | 293.72 | 299.49 | 290.89 | 296.25 | 296.25 | -1.12% | 489,738 |
| Mar 23, 2026 | 303.24 | 308.68 | 299.03 | 299.60 | 299.60 | 1.97% | 456,977 |
| Mar 20, 2026 | 298.63 | 300.49 | 291.66 | 293.80 | 293.80 | -2.10% | 642,058 |
| Mar 19, 2026 | 300.66 | 305.75 | 297.43 | 300.10 | 300.10 | -1.25% | 513,258 |
| Mar 18, 2026 | 299.86 | 306.09 | 298.47 | 303.90 | 303.90 | 0.30% | 556,900 |
| Mar 17, 2026 | 305.72 | 310.37 | 302.35 | 303.00 | 303.00 | 0.81% | 464,227 |
| Mar 16, 2026 | 306.93 | 307.70 | 299.63 | 300.57 | 300.57 | 0.43% | 530,182 |
| Mar 13, 2026 | 302.26 | 305.45 | 296.35 | 299.29 | 299.29 | 1.73% | 486,454 |
| Mar 12, 2026 | 282.32 | 299.79 | 281.60 | 294.19 | 294.19 | 1.61% | 847,909 |
| Mar 11, 2026 | 292.84 | 295.09 | 284.87 | 289.52 | 289.52 | -2.04% | 543,925 |
| Mar 10, 2026 | 300.50 | 304.49 | 291.74 | 295.56 | 295.56 | -2.01% | 361,016 |
| Mar 9, 2026 | 293.46 | 302.78 | 286.45 | 301.62 | 301.62 | 0.80% | 448,471 |
| Mar 6, 2026 | 301.83 | 303.77 | 294.77 | 299.24 | 299.24 | -3.27% | 366,837 |
| Mar 5, 2026 | 307.12 | 315.10 | 305.60 | 309.36 | 309.36 | -0.52% | 291,893 |
| Mar 4, 2026 | 310.13 | 313.97 | 308.72 | 310.97 | 310.97 | 0.38% | 329,308 |
| Mar 3, 2026 | 306.50 | 315.24 | 301.80 | 309.79 | 309.79 | -1.23% | 396,528 |
| Mar 2, 2026 | 305.01 | 316.39 | 301.60 | 313.64 | 313.64 | -0.61% | 475,094 |
| Feb 27, 2026 | 314.76 | 319.79 | 309.64 | 315.55 | 315.55 | -2.22% | 678,481 |
| Feb 26, 2026 | 319.32 | 325.00 | 318.38 | 322.73 | 322.73 | 1.94% | 452,984 |
| Feb 25, 2026 | 313.25 | 316.77 | 304.27 | 316.59 | 316.59 | 1.81% | 563,953 |
| Feb 24, 2026 | 303.37 | 311.49 | 303.37 | 310.97 | 310.97 | 2.17% | 509,903 |
| Feb 23, 2026 | 313.99 | 317.80 | 302.31 | 304.36 | 304.36 | -3.07% | 710,768 |
| Feb 20, 2026 | 314.80 | 320.19 | 311.30 | 314.00 | 314.00 | 0.10% | 683,973 |
| Feb 19, 2026 | 311.00 | 315.83 | 306.73 | 313.69 | 313.69 | -0.23% | 839,209 |
| Feb 18, 2026 | 296.06 | 314.99 | 284.16 | 314.42 | 314.42 | 9.62% | 1,014,106 |
| Feb 17, 2026 | 288.84 | 291.00 | 283.02 | 286.83 | 286.83 | -0.80% | 889,272 |
| Feb 13, 2026 | 284.99 | 289.76 | 271.65 | 289.15 | 289.15 | 3.21% | 1,326,255 |
| Feb 12, 2026 | 306.08 | 308.78 | 259.83 | 280.16 | 280.16 | -7.57% | 2,609,191 |
| Feb 11, 2026 | 342.05 | 346.59 | 300.91 | 303.11 | 303.11 | -12.46% | 1,557,827 |
| Feb 10, 2026 | 349.14 | 352.03 | 346.04 | 346.24 | 346.24 | -0.07% | 430,141 |
| Feb 9, 2026 | 342.84 | 348.14 | 341.60 | 346.48 | 346.48 | 1.09% | 329,171 |
| Feb 6, 2026 | 338.99 | 345.98 | 333.59 | 342.76 | 342.76 | 2.33% | 476,651 |
| Feb 5, 2026 | 335.00 | 341.16 | 331.19 | 334.94 | 334.94 | 0.30% | 472,205 |
| Feb 4, 2026 | 321.81 | 334.41 | 321.81 | 333.95 | 333.95 | 0.94% | 804,336 |
| Feb 3, 2026 | 353.50 | 355.05 | 328.75 | 330.83 | 330.83 | -6.53% | 726,279 |