Skip to main content
Jones Lang LaSalle Incorporated (JLL)
NYSE: JLL · Real-Time Price · USD
341.55
-0.32 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Jones Lang LaSalle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026344.30347.10340.41341.55341.55-0.09%353,866
Apr 27, 2026337.36343.99337.36341.87341.870.98%292,441
Apr 24, 2026339.90343.09336.90338.56338.560.28%287,297
Apr 23, 2026353.62355.17331.21337.63337.63-3.86%739,065
Apr 22, 2026350.25353.72344.83351.18351.181.62%387,004
Apr 21, 2026353.00359.28345.24345.59345.59-2.23%574,618
Apr 20, 2026345.82353.70345.82353.47353.472.03%454,156
Apr 17, 2026342.39349.49337.16346.43346.433.64%390,547
Apr 16, 2026333.70337.40332.09334.27334.270.62%285,805
Apr 15, 2026329.13334.91328.64332.21332.211.37%416,383
Apr 14, 2026325.01330.84324.70327.71327.710.98%269,290
Apr 13, 2026315.17325.76315.17324.54324.542.14%368,153
Apr 10, 2026319.39321.98314.04317.74317.74-0.71%317,693
Apr 9, 2026315.94321.67312.28320.00320.000.46%374,496
Apr 8, 2026320.00325.00318.40318.53318.533.35%492,309
Apr 7, 2026304.93310.38302.80308.20308.200.46%330,585
Apr 6, 2026305.93308.87304.80306.78306.780.24%254,921
Apr 2, 2026300.84314.05300.08306.05306.050.10%396,229
Apr 1, 2026304.93309.05303.28305.75305.750.47%417,075
Mar 31, 2026304.20309.61296.43304.32304.322.46%359,283
Mar 30, 2026297.32300.74294.12297.00297.001.39%444,119
Mar 27, 2026296.96297.84291.70292.93292.93-2.50%400,063
Mar 26, 2026297.13305.11296.32300.44300.440.08%370,937
Mar 25, 2026300.56304.69292.40300.19300.191.33%405,471
Mar 24, 2026293.72299.49290.89296.25296.25-1.12%489,676
Mar 23, 2026303.24308.68299.03299.60299.601.97%456,976
Mar 20, 2026298.63300.49291.66293.80293.80-2.10%622,567
Mar 19, 2026300.66305.75297.43300.10300.10-1.25%508,212
Mar 18, 2026299.86306.09298.47303.90303.900.30%556,900
Mar 17, 2026305.72310.37302.35303.00303.000.81%464,227
Mar 16, 2026306.93307.70299.63300.57300.570.43%530,137
Mar 13, 2026302.26305.45296.35299.29299.291.73%486,439
Mar 12, 2026282.32299.79281.60294.19294.191.61%847,909
Mar 11, 2026292.84295.09284.87289.52289.52-2.04%535,443
Mar 10, 2026300.50304.49291.74295.56295.56-2.01%361,014
Mar 9, 2026293.46302.78286.45301.62301.620.80%448,348
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