Dark

JLL
Jones Lang LaSalle, Inc.
stock NYSE

At Close

Jul 1, 2026 3:59:58 PM EDT

318.38USD+2.720%(+8.43)392,788

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-309.95)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

318.35USD-0.009%(-0.03)79,677

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	311.1600	323.6400	308.9200	318.3500	+2.710%	392,788	0.000%
2026-06-30	315.6400	315.6400	308.9400	309.9500	-1.000%	364,017	+2.710%
2026-06-29	312.5900	316.1700	307.3700	313.0800	-0.628%	472,909	+1.683%
2026-06-26	305.8900	315.2900	303.8800	315.0600	+3.720%	941,934	+1.044%
2026-06-25	301.3400	307.4000	299.5700	303.7600	+1.328%	318,091	+4.803%
2026-06-24	304.9500	305.0600	297.0100	299.7800	+0.281%	250,149	+6.195%
2026-06-23	295.4300	300.8950	294.4100	298.9400	+1.391%	273,029	+6.493%
2026-06-22	294.2600	298.0000	291.3800	294.8400	-0.824%	293,318	+7.974%
2026-06-18	304.4300	307.4825	292.2900	297.2900	-0.342%	788,369	+7.084%
2026-06-17	300.6700	313.3600	296.9273	298.3100	-1.467%	622,341	+6.718%
2026-06-16	301.0100	305.0750	299.5800	302.7500	+1.512%	331,269	+5.153%
2026-06-15	302.0700	309.9600	295.9300	298.2400	-0.570%	322,539	+6.743%
2026-06-12	299.6900	304.4050	296.9700	299.9500	+0.695%	247,342	+6.134%
2026-06-11	302.4000	302.4000	294.6400	297.8800	-0.114%	245,944	+6.872%
2026-06-10	305.5700	306.0350	297.6700	298.2200	-2.418%	252,530	+6.750%
2026-06-09	295.4000	307.5850	294.9350	305.6100	+3.706%	440,662	+4.169%
2026-06-08	295.0200	299.6999	293.0400	294.6900	-0.345%	251,604	+8.029%
2026-06-05	298.4000	298.4000	294.1050	295.7100	-1.107%	296,877	+7.656%
2026-06-04	294.9100	299.1300	292.8900	299.0200	+3.378%	317,626	+6.464%
2026-06-03	291.5500	292.9600	288.6900	289.2500	-2.277%	320,749	+10.061%
2026-06-02	282.1600	301.7345	279.7900	295.9900	+3.907%	626,629	+7.554%
2026-06-01	280.7800	285.8450	277.9200	284.8600	+0.903%	500,439	+11.757%
2026-05-29	285.6800	287.0150	280.7200	282.3100	-1.180%	566,842	+12.766%
2026-05-28	287.7600	291.4050	281.6700	285.6800	-1.483%	408,583	+11.436%
2026-05-27	290.3200	297.5350	286.8150	289.9800	+0.162%	362,311	+9.783%
2026-05-26	293.4500	295.2400	287.6750	289.5100	-0.747%	362,086	+9.962%
2026-05-22	296.6250	296.6250	286.4900	291.6900	-0.427%	235,828	+9.140%
2026-05-21	290.0900	293.9400	285.8450	292.9400	-0.031%	409,851	+8.674%
2026-05-20	287.6800	293.2500	282.5400	293.0300	+2.272%	289,079	+8.641%
2026-05-19	289.4800	295.7900	286.1100	286.5200	-0.824%	428,139	+11.109%
2026-05-18	290.3100	296.5700	286.8901	288.9000	+0.232%	317,425	+10.194%
2026-05-15	285.9900	289.9750	276.0300	288.2300	-0.235%	711,973	+10.450%
2026-05-14	310.8100	313.7400	288.3600	288.9100	-7.001%	460,748	+10.190%
2026-05-13	314.4400	316.4700	305.9200	310.6600	-1.621%	321,608	+2.475%
2026-05-12	322.5000	324.1400	315.7300	315.7800	-2.202%	252,668	+0.814%
2026-05-11	328.9900	329.4700	321.9700	322.8900	-2.116%	203,527	-1.406%
2026-05-08	331.5900	334.5400	327.8700	329.8700	+0.552%	274,136	-3.492%
2026-05-07	327.3700	332.2600	324.8700	328.0600	+0.780%	387,202	-2.960%
2026-05-06	322.6600	330.9500	322.6600	325.5200	+2.323%	358,959	-2.203%
2026-05-05	316.3200	321.4200	310.1300	318.1300	+1.042%	352,579	+0.069%
2026-05-04	314.8300	322.3940	312.9700	314.8500	-0.124%	442,704	+1.112%
2026-05-01	321.8500	324.1399	314.8750	315.2400	-0.908%	445,994	+0.987%
2026-04-30	328.5100	333.9650	312.0000	318.1300	-6.062%	877,334	+0.069%
2026-04-29	339.4800	342.0500	331.2900	338.6600	-0.846%	702,919	-5.997%
2026-04-28	344.3000	347.0950	340.4100	341.5500	-0.094%	353,879	-6.793%
2026-04-27	337.3600	343.9900	337.3600	341.8700	+0.978%	292,453	-6.880%
2026-04-24	339.9000	343.0850	336.9000	338.5600	+0.275%	291,276	-5.969%
2026-04-23	353.6200	355.1700	331.2050	337.6300	-3.858%	742,340	-5.710%
2026-04-22	350.2500	353.7150	344.8300	351.1800	+1.618%	387,493	-9.348%
2026-04-21	353.0000	359.2800	345.2400	345.5900	-2.229%	578,729	-7.882%
2026-04-20	345.8200	353.6950	345.8200	353.4700	+2.032%	454,143	-9.936%
2026-04-17	342.3900	349.4900	337.1600	346.4300	+3.638%	390,885	-8.106%
2026-04-16	333.7000	337.4000	332.0900	334.2700	+0.620%	285,806	-4.763%
2026-04-15	329.1300	334.9050	328.6400	332.2100	+1.373%	416,389	-4.172%
2026-04-14	325.0100	330.8400	324.7000	327.7100	+0.977%	277,305	-2.856%
2026-04-13	315.1700	325.7600	315.1700	324.5400	+2.140%	368,552	-1.907%
2026-04-10	319.3900	321.9800	314.0350	317.7400	-0.706%	317,694	+0.192%
2026-04-09	315.9400	321.6700	312.2800	320.0000	+0.461%	374,612	-0.516%
2026-04-08	320.0000	325.0000	318.4000	318.5300	+3.352%	492,360	-0.057%
2026-04-07	304.9300	310.3800	302.7950	308.2000	+0.463%	330,666	+3.293%
2026-04-06	305.9300	308.8700	304.7975	306.7800	+0.239%	268,885	+3.771%
2026-04-02	300.8400	314.0500	300.0800	306.0500	+0.098%	396,234	+4.019%
2026-04-01	304.9300	309.0540	303.2800	305.7500	+0.470%	417,086	+4.121%
2026-03-31	304.2000	309.6100	296.4250	304.3200	+2.465%	359,295	+4.610%
2026-03-30	297.3200	300.7400	294.1200	297.0000	+1.389%	444,392	+7.189%
2026-03-27	296.9600	297.8400	291.7000	292.9300	-2.500%	403,408	+8.678%
2026-03-26	297.1300	305.1100	296.3200	300.4400	+0.083%	370,949	+5.961%
2026-03-25	300.5600	304.6900	292.4000	300.1900	+1.330%	405,545	+6.050%
2026-03-24	293.7200	299.4900	290.8900	296.2500	-1.118%	489,738	+7.460%
2026-03-23	303.2400	308.6800	299.0278	299.6000	+1.974%	456,977	+6.258%
2026-03-20	298.6300	300.4850	291.6600	293.8000	-2.099%	642,042	+8.356%
2026-03-19	300.6600	305.7450	297.4300	300.1000	-1.250%	513,259	+6.081%
2026-03-18	299.8600	306.0850	298.4700	303.9000	+0.297%	556,901	+4.755%
2026-03-17	305.7200	310.3700	302.3500	303.0000	+0.808%	464,228	+5.066%
2026-03-16	306.9300	307.7000	299.6250	300.5700	+0.428%	530,182	+5.915%
2026-03-13	302.2600	305.4500	296.3500	299.2900	+1.734%	486,455	+6.368%
2026-03-12	282.3200	299.7900	281.6000	294.1900	+1.613%	847,910	+8.212%
2026-03-11	292.8400	295.0900	284.8650	289.5200	-2.044%	543,926	+9.958%
2026-03-10	300.5000	304.4900	291.7400	295.5600	-2.009%	361,017	+7.711%
2026-03-09	293.4600	302.7800	286.4500	301.6200	+0.795%	448,472	+5.547%
2026-03-06	301.8300	303.7700	294.7650	299.2400	-3.271%	366,837	+6.386%
2026-03-05	307.1200	315.1000	305.6000	309.3600	-0.518%	291,894	+2.906%
2026-03-04	310.1300	313.9680	308.7200	310.9700	+0.381%	329,308	+2.373%
2026-03-03	306.4950	315.2400	301.8000	309.7900	-1.228%	396,529	+2.763%
2026-03-02	305.0100	316.3900	301.6000	313.6400	-0.605%	475,055	+1.502%
2026-02-27	314.7600	319.7900	309.6400	315.5500	-2.225%	678,466	+0.887%
2026-02-26	319.3200	325.0000	318.3800	322.7300	+1.939%	452,439	-1.357%
2026-02-25	313.2500	316.7700	304.2700	316.5900	+1.807%	563,953	+0.556%
2026-02-24	303.3700	311.4900	303.3700	310.9700	+2.172%	509,904	+2.373%
2026-02-23	313.9900	317.8000	302.3100	304.3600	-3.070%	710,768	+4.597%
2026-02-20	314.8000	320.1900	311.2952	314.0000	+0.099%	683,973	+1.385%
2026-02-19	311.0000	315.8300	306.7300	313.6900	-0.232%	839,209	+1.486%
2026-02-18	296.0600	314.9900	284.1600	314.4200	+9.619%	1,014,106	+1.250%
2026-02-17	288.8400	291.0000	283.0200	286.8300	-0.802%	889,272	+10.989%
2026-02-13	284.9900	289.7599	271.6500	289.1500	+3.209%	1,326,229	+10.099%
2026-02-12	306.0800	308.7800	259.8300	280.1600	-7.572%	2,609,071	+13.631%
2026-02-11	342.0500	346.5850	300.9100	303.1100	-12.457%	1,562,027	+5.028%
2026-02-10	349.1400	352.0263	346.0400	346.2400	-0.069%	430,140	-8.055%
2026-02-09	342.8400	348.1400	341.6000	346.4800	+1.085%	329,171	-8.119%
2026-02-06	338.9900	345.9750	333.5900	342.7600	+2.335%	476,651	-7.122%
2026-02-05	335.0000	341.1600	331.1900	334.9400	+0.296%	472,205	-4.953%
2026-02-04	321.8100	334.4100	321.8100	333.9500	+0.943%	804,336	-4.671%
2026-02-03	353.5000	355.0500	328.7500	330.8300	-6.527%	726,245	-3.772%
2026-02-02	357.0000	360.7650	353.6900	353.9300	-1.112%	353,624	-10.053%
2026-01-30	354.4700	360.0900	351.1700	357.9100	-0.209%	382,221	-11.053%
2026-01-29	359.4000	363.0600	352.1000	358.6600	+0.643%	324,635	-11.239%
2026-01-28	356.9900	362.8950	353.8500	356.3700	+0.095%	294,554	-10.669%
2026-01-27	356.5900	360.1100	353.7100	356.0300	-0.330%	256,334	-10.583%
2026-01-26	355.1100	357.9800	351.1800	357.2100	+0.881%	271,536	-10.879%
2026-01-23	354.0000	356.9400	347.8800	354.0900	-0.637%	250,346	-10.093%
2026-01-22	357.1500	360.4600	354.7950	356.3600	+0.502%	485,226	-10.666%
2026-01-21	349.3300	357.3000	346.6500	354.5800	+2.956%	462,718	-10.218%
2026-01-20	347.8700	352.8800	342.1700	344.4000	-3.152%	422,105	-7.564%
2026-01-16	352.9700	357.4403	351.6000	355.6100	+0.452%	262,118	-10.478%
2026-01-15	343.0500	355.1800	339.0400	354.0100	+4.188%	369,667	-10.073%
2026-01-14	344.1400	346.1550	335.6500	339.7800	-1.704%	501,500	-6.307%
2026-01-13	349.1200	351.0600	343.9300	345.6700	-1.358%	249,567	-7.903%
2026-01-12	348.2900	352.7000	343.1700	350.4300	+0.109%	434,493	-9.154%
2026-01-09	348.3600	353.0100	347.1600	350.0500	+1.089%	350,497	-9.056%
2026-01-08	352.5900	355.0915	342.6000	346.2800	-1.826%	353,554	-8.066%
2026-01-07	351.8900	356.5700	349.8400	352.7200	+0.622%	486,532	-9.744%
2026-01-06	347.8500	351.9600	342.5700	350.5400	+0.395%	730,515	-9.183%
2026-01-05	341.5900	349.6900	332.9300	349.1600	+3.966%	417,649	-8.824%
2026-01-02	336.4300	337.5000	333.1300	335.8400	-0.187%	280,910	-5.208%
2025-12-31	338.9000	339.7750	335.2750	336.4700	-0.784%	249,624	-5.385%
2025-12-30	340.0800	341.8499	337.9900	339.1300	-0.569%	172,819	-6.127%
2025-12-29	346.9000	347.8100	340.6100	341.0700	-1.698%	251,226	-6.661%
2025-12-26	347.4300	347.4300	344.7900	346.9600	+0.014%	130,606	-8.246%
2025-12-24	344.6800	347.5200	342.2800	346.9100	+1.409%	117,148	-8.233%
2025-12-23	340.4100	342.7700	337.1700	342.0900	+0.476%	242,286	-6.940%
2025-12-22	336.1500	340.7325	335.0215	340.4700	+1.135%	274,316	-6.497%
2025-12-19	333.4100	338.3750	331.3300	336.6500	+0.733%	733,803	-5.436%
2025-12-18	336.2500	337.8450	330.6201	334.2000	+0.204%	419,176	-4.743%
2025-12-17	332.2700	339.4750	331.3500	333.5200	-0.063%	291,257	-4.548%
2025-12-16	329.6200	337.6400	326.7700	333.7300	+1.441%	352,896	-4.609%
2025-12-15	337.5800	338.5150	326.6850	328.9900	-1.691%	463,440	-3.234%
2025-12-12	340.1400	340.1400	329.6800	334.6500	-0.886%	332,804	-4.871%
2025-12-11	332.1800	338.8900	327.9200	337.6400	+1.895%	369,001	-5.713%
2025-12-10	325.8600	332.5200	325.5500	331.3600	+1.907%	405,870	-3.926%
2025-12-09	319.0000	328.0800	316.4300	325.1600	+1.622%	406,840	-2.094%
2025-12-08	326.0700	327.2803	318.7700	319.9700	-2.341%	365,749	-0.506%
2025-12-05	325.2000	331.3599	325.0407	327.6400	+0.037%	237,695	-2.835%
2025-12-04	328.7500	331.3500	325.1200	327.5200	-0.631%	274,480	-2.800%
2025-12-03	326.6900	332.0200	322.8300	329.6000	+1.647%	303,122	-3.413%
2025-12-02	325.9200	328.8156	319.7400	324.2600	+0.127%	254,236	-1.823%
2025-12-01	321.8000	327.3700	320.4500	323.8500	-0.565%	330,604	-1.698%
2025-11-28	327.4700	332.0700	324.4200	325.6900	-1.315%	216,491	-2.254%
2025-11-26	329.9800	335.8250	326.5356	330.0300	-0.209%	337,137	-3.539%
2025-11-25	319.6600	331.7400	317.9600	330.7200	+3.853%	426,753	-3.740%
2025-11-24	314.6000	320.5200	314.1600	318.4500	+1.137%	343,076	-0.031%
2025-11-21	305.8200	316.1200	305.8200	314.8700	+4.379%	307,094	+1.105%
2025-11-20	307.0600	315.5200	301.5500	301.6600	-0.528%	379,535	+5.533%
2025-11-19	297.8500	304.5600	293.9600	303.2600	+2.012%	365,802	+4.976%
2025-11-18	293.2200	299.2700	289.9550	297.2800	+1.683%	353,993	+7.088%
2025-11-17	302.7300	305.9700	291.7500	292.3600	-3.374%	321,569	+8.890%
2025-11-14	299.5600	304.1800	297.4700	302.5700	+0.229%	254,026	+5.215%
2025-11-13	305.2600	309.8400	299.1350	301.8800	-1.751%	244,575	+5.456%
2025-11-12	307.8800	310.3800	304.9800	307.2600	-0.415%	297,619	+3.609%
2025-11-11	301.5900	309.4700	301.5900	308.5400	+2.926%	244,361	+3.179%
2025-11-10	299.6000	304.1650	294.4300	299.7700	+0.070%	301,562	+6.198%
2025-11-07	288.0900	300.2600	286.9200	299.5600	+3.989%	331,763	+6.273%
2025-11-06	288.6900	291.7500	287.6100	288.0700	+0.156%	303,065	+10.511%
2025-11-05	290.1500	292.5400	274.7100	287.6200	-3.819%	716,209	+10.684%
2025-11-04	299.5400	300.8350	294.1200	299.0400	-0.340%	532,932	+6.457%
2025-11-03	301.4700	305.4000	295.0700	300.0600	-1.649%	346,843	+6.095%
2025-10-31	302.8200	307.5575	298.0000	305.0900	+0.293%	353,532	+4.346%
2025-10-30	302.2000	307.4300	296.6000	304.2000	+0.247%	226,170	+4.652%
2025-10-29	309.7900	313.1400	302.7000	303.4500	-2.737%	484,174	+4.910%
2025-10-28	315.1100	315.1100	311.3750	311.9900	-1.178%	180,045	+2.039%
2025-10-27	319.8800	319.8800	315.3300	315.7100	-0.404%	145,781	+0.836%
2025-10-24	320.6100	322.0700	313.4800	316.9900	+0.190%	265,127	+0.429%
2025-10-23	314.6800	320.0000	312.7700	316.3900	+1.077%	513,151	+0.619%
2025-10-22	311.5000	313.6250	308.8000	313.0200	+0.916%	314,046	+1.703%
2025-10-21	305.4500	313.1150	304.2400	310.1800	+1.254%	190,312	+2.634%
2025-10-20	301.8600	308.5700	298.2000	306.3400	+1.926%	239,830	+3.920%
2025-10-17	295.9000	300.6900	294.2100	300.5500	+0.761%	237,197	+5.922%
2025-10-16	306.6000	306.6000	296.6725	298.2800	-1.911%	346,016	+6.729%
2025-10-15	296.4400	304.5900	296.0000	304.0900	+3.176%	402,574	+4.689%
2025-10-14	288.6500	296.1900	288.6500	294.7300	+1.453%	319,277	+8.014%
2025-10-13	286.4000	291.5600	283.1350	290.5100	+2.570%	372,070	+9.583%
2025-10-10	290.5400	296.6100	282.0700	283.2300	-1.626%	305,009	+12.400%
2025-10-09	284.7300	289.2850	282.6800	287.9100	+1.477%	320,150	+10.573%
2025-10-08	286.7900	286.9700	281.4000	283.7200	-0.898%	280,938	+12.206%
2025-10-07	290.1100	292.9300	285.7300	286.2900	-1.639%	278,461	+11.198%
2025-10-06	294.7700	296.0750	287.0200	291.0600	-1.392%	220,433	+9.376%
2025-10-03	293.5400	296.4900	292.3500	295.1700	+0.617%	198,097	+7.853%
2025-10-02	295.3600	297.0600	291.4500	293.3600	-1.332%	253,897	+8.519%
2025-10-01	298.1200	300.1300	293.5950	297.3200	-0.322%	218,017	+7.073%
2025-09-30	300.7400	301.0000	294.7466	298.2800	-0.699%	260,710	+6.729%
2025-09-29	303.3000	304.4150	299.1650	300.3800	-0.371%	247,744	+5.982%
2025-09-26	302.4000	304.7500	299.5000	301.5000	+0.256%	358,992	+5.589%
2025-09-25	300.3500	302.6984	298.6100	300.7300	-0.932%	281,187	+5.859%
2025-09-24	312.1700	312.1700	302.1800	303.5600	-3.087%	610,116	+4.872%
2025-09-23	314.8800	317.5989	312.7900	313.2300	-0.143%	191,629	+1.635%
2025-09-22	316.3400	317.3950	311.9600	313.6800	-1.507%	330,449	+1.489%
2025-09-19	321.3300	321.3300	315.9300	318.4800	-0.369%	913,534	-0.041%
2025-09-18	316.8800	321.3000	316.8800	319.6600	+0.845%	298,866	-0.410%
2025-09-17	313.3400	322.3650	313.3400	316.9800	+1.648%	478,194	+0.432%
2025-09-16	314.1200	315.0800	309.2675	311.8400	-0.609%	443,056	+2.088%
2025-09-15	313.1800	315.7700	311.7950	313.7500	+0.442%	399,899	+1.466%
2025-09-12	313.1300	314.6800	311.0650	312.3700	-0.649%	523,811	+1.914%
2025-09-11	309.4800	316.7900	307.5500	314.4100	+2.374%	464,773	+1.253%
2025-09-10	307.8700	310.8300	306.5000	307.1200	+0.059%	475,537	+3.657%
2025-09-09	311.1900	311.3000	306.2700	306.9400	-1.619%	381,303	+3.717%
2025-09-08	307.9300	313.9100	305.8100	311.9900	+0.161%	374,338	+2.039%
2025-09-05	311.5700	315.1400	307.7100	311.4900	+1.238%	337,902	+2.202%
2025-09-04	303.2000	307.9300	302.0450	307.6800	+2.335%	298,072	+3.468%
2025-09-03	300.2600	302.2350	297.0400	300.6600	-0.242%	294,926	+5.884%
2025-09-02	295.4600	301.4000	295.1700	301.3900	-1.368%	386,349	+5.627%
2025-08-29	306.6700	306.8250	302.7450	305.5700	+0.299%	325,454	+4.182%
2025-08-28	308.4200	308.4200	301.0700	304.6600	-0.389%	303,937	+4.494%
2025-08-27	304.9800	308.3250	303.2900	305.8500	+0.121%	365,364	+4.087%
2025-08-26	304.1400	308.6100	301.7000	305.4800	+0.322%	440,973	+4.213%
2025-08-25	300.9800	305.5800	300.9000	304.5000	+0.432%	408,082	+4.548%
2025-08-22	295.3300	306.2200	292.8128	303.1900	+3.513%	479,194	+5.000%
2025-08-21	295.4100	298.5500	292.5300	292.9000	-1.473%	331,287	+8.689%
2025-08-20	298.6600	298.8400	295.4000	297.2800	-0.658%	438,558	+7.088%
2025-08-19	294.4200	299.2900	293.1400	299.2500	+2.161%	649,299	+6.383%
2025-08-18	294.0500	295.6600	290.4100	292.9200	-0.401%	594,292	+8.682%
2025-08-15	294.6700	298.3950	292.2600	294.1000	+0.160%	377,426	+8.245%
2025-08-14	292.3800	296.0100	288.7900	293.6300	-1.108%	744,050	+8.419%
2025-08-13	285.0000	297.1500	284.1500	296.9200	+4.593%	598,859	+7.217%
2025-08-12	277.7600	284.1900	274.7900	283.8800	+2.933%	571,906	+12.142%
2025-08-11	277.4900	283.5000	275.7900	275.7900	-0.870%	563,730	+15.432%
2025-08-08	275.5600	279.3900	274.2500	278.2100	+1.418%	364,406	+14.428%
2025-08-07	277.7700	279.5400	273.3950	274.3200	-0.334%	465,334	+16.051%
2025-08-06	269.0000	276.9100	264.6100	275.2400	+0.813%	824,779	+15.663%
2025-08-05	272.0000	273.4800	267.2700	273.0200	+0.958%	435,869	+16.603%
2025-08-04	268.5900	272.4200	267.5800	270.4300	+1.914%	303,805	+17.720%
2025-08-01	268.0400	269.0650	262.3350	265.3500	-1.853%	404,097	+19.974%
2025-07-31	271.3700	274.8500	270.3300	270.3600	-0.742%	573,269	+17.750%
2025-07-30	275.5000	278.6500	269.5000	272.3800	-1.272%	458,346	+16.877%
2025-07-29	270.0000	282.6250	267.4950	275.8900	+5.037%	777,178	+15.390%
2025-07-28	264.9700	267.0919	262.6500	262.6600	-0.991%	353,647	+21.202%
2025-07-25	263.1300	265.3750	258.1900	265.2900	+1.500%	242,513	+20.001%
2025-07-24	260.0100	263.0200	259.0500	261.3700	+0.219%	275,479	+21.801%
2025-07-23	263.2500	263.9200	259.8500	260.8000	+0.292%	237,506	+22.067%
2025-07-22	255.3200	260.8150	253.2150	260.0400	+2.588%	499,208	+22.423%
2025-07-21	255.0600	258.6286	253.4800	253.4800	+0.083%	327,618	+25.592%
2025-07-18	253.0400	254.4100	251.5400	253.2700	+0.552%	211,056	+25.696%
2025-07-17	249.9600	252.8600	248.0700	251.8800	+0.567%	348,253	+26.390%
2025-07-16	249.9000	252.5000	246.0750	250.4600	+0.607%	362,249	+27.106%
2025-07-15	257.1400	257.1400	248.8500	248.9500	-2.663%	412,639	+27.877%
2025-07-14	256.3900	258.2000	254.3850	255.7600	-0.440%	288,407	+24.472%
2025-07-11	255.4900	257.9600	254.8200	256.8900	-1.078%	396,141	+23.925%
2025-07-10	255.3000	261.3200	255.2600	259.6900	+1.720%	474,581	+22.588%
2025-07-09	257.0200	257.1900	251.9100	255.3000	+0.247%	413,397	+24.696%
2025-07-08	258.2700	261.1500	254.0950	254.6700	-1.470%	554,082	+25.005%
2025-07-07	258.6200	261.1500	256.0050	258.4700	-0.833%	367,974	+23.167%
2025-07-03	260.0000	261.9300	258.8150	260.6400	+0.633%	391,566	+22.142%
2025-07-02	256.8800	260.8300	255.8800	259.0000	+0.825%	636,968	+22.915%
2025-07-01	253.1800	260.9700	253.1800	256.8800	+0.430%	602,077	+23.929%
2025-06-30	257.5700	257.5700	254.1250	255.7800	-0.459%	427,447	+24.462%
2025-06-27	254.9700	260.0000	253.5100	256.9600	+1.337%	792,072	+23.891%
2025-06-26	247.3300	254.3100	244.9550	253.5700	+3.710%	710,771	+25.547%
2025-06-25	249.5400	250.6050	243.9400	244.5000	-2.543%	606,545	+30.204%
2025-06-24	249.6700	251.2800	247.7900	250.8800	+1.333%	354,040	+26.893%
2025-06-23	238.1200	248.1300	238.1200	247.5800	+3.825%	483,407	+28.585%
2025-06-20	237.9700	239.8150	237.0300	238.4600	+0.430%	465,946	+33.502%
2025-06-18	233.7100	240.0350	233.7100	237.4400	+1.592%	345,911	+34.076%
2025-06-17	238.6200	239.3600	233.1401	233.7200	-2.811%	522,301	+36.210%
2025-06-16	240.0300	242.1650	237.6100	240.4800	+1.473%	485,099	+32.381%
2025-06-13	236.2800	240.0000	235.0400	236.9900	-1.904%	706,512	+34.331%
2025-06-12	237.0200	243.7200	237.0200	241.5900	+1.722%	650,551	+31.773%
2025-06-11	239.1200	242.1000	237.1900	237.5000	+0.046%	577,025	+34.042%
2025-06-10	231.9900	237.5500	231.4800	237.3900	+2.820%	408,120	+34.104%
2025-06-09	231.3300	233.1800	230.2400	230.8800	+0.356%	382,911	+37.885%
2025-06-06	232.8900	233.8316	228.4800	230.0600	+0.148%	197,009	+38.377%
2025-06-05	228.5300	232.9700	228.4000	229.7200	+0.201%	444,771	+38.582%
2025-06-04	225.3300	230.8500	225.3300	229.2600	+1.930%	424,803	+38.860%
2025-06-03	219.8600	225.1200	217.9300	224.9200	+1.746%	493,431	+41.539%
2025-06-02	220.2900	221.5950	217.2100	221.0600	-0.736%	407,821	+44.011%
2025-05-30	221.7300	224.2600	220.8400	222.7000	+0.018%	519,066	+42.950%
2025-05-29	222.1600	223.4500	219.0400	222.6600	+1.195%	255,994	+42.976%
2025-05-28	222.2600	223.8200	219.9300	220.0300	-1.088%	264,907	+44.685%
2025-05-27	218.5900	222.8400	217.9650	222.4500	+3.096%	392,527	+43.111%
2025-05-23	211.8600	217.5300	211.8600	215.7700	+0.358%	313,729	+47.541%
2025-05-22	215.2800	216.1300	213.1900	215.0000	-0.200%	518,096	+48.070%
2025-05-21	225.0200	225.9650	214.9550	215.4300	-5.827%	756,094	+47.774%
2025-05-20	228.7300	230.4550	227.4400	228.7600	-1.149%	470,868	+39.163%
2025-05-19	231.8900	232.9000	230.2500	231.4200	-1.916%	337,220	+37.564%
2025-05-16	239.8600	239.8600	233.2100	235.9400	+0.170%	400,504	+34.928%
2025-05-15	233.7800	237.6200	232.3200	235.5400	-0.212%	358,950	+35.158%
2025-05-14	239.2000	239.5250	235.7900	236.0400	-1.494%	268,848	+34.871%
2025-05-13	241.0700	242.1000	238.7500	239.6200	-0.374%	300,528	+32.856%
2025-05-12	240.1500	243.0850	236.6400	240.5200	+4.742%	335,296	+32.359%
2025-05-09	228.5400	230.6300	226.4150	229.6300	+0.817%	311,287	+38.636%
2025-05-08	231.3200	232.8200	223.8300	227.7700	-0.171%	492,518	+39.768%
2025-05-07	220.0000	231.9900	220.0000	228.1600	-0.748%	499,405	+39.529%
2025-05-06	228.4100	232.4400	228.4100	229.8800	-1.271%	495,065	+38.485%
2025-05-05	232.2600	236.0950	232.1100	232.8400	-0.691%	344,550	+36.725%
2025-05-02	233.6700	237.4400	232.6400	234.4600	+2.166%	353,960	+35.780%
2025-05-01	228.6400	233.4300	225.1300	229.4900	+0.915%	304,099	+38.721%
2025-04-30	223.4800	227.8500	221.5600	227.4100	-0.416%	476,949	+39.989%
2025-04-29	225.1300	231.5000	224.2800	228.3600	+0.617%	316,737	+39.407%
2025-04-28	223.0000	229.2200	223.0000	226.9600	+1.060%	276,700	+40.267%
2025-04-25	223.3100	226.5700	222.8350	224.5800	-0.187%	226,912	+41.753%
2025-04-24	218.4600	227.6400	217.0100	225.0000	+2.693%	440,773	+41.489%
2025-04-23	218.5100	226.9200	217.8450	219.1000	+4.006%	427,882	+45.299%
2025-04-22	209.0600	212.0700	207.9200	210.6600	+2.977%	291,784	+51.120%
2025-04-21	208.8900	209.0850	201.9650	204.5700	-3.103%	408,068	+55.619%
2025-04-17	208.8300	212.9600	208.2800	211.1200	+0.223%	401,615	+50.791%
2025-04-16	213.4200	217.6200	207.3300	210.6500	-2.260%	571,760	+51.127%
2025-04-15	214.9300	219.6300	213.9100	215.5200	+0.139%	265,453	+47.713%
2025-04-14	215.8000	217.0400	211.6300	215.2200	+2.029%	280,775	+47.918%
2025-04-11	210.4700	213.2550	204.4050	210.9400	-1.111%	402,770	+50.920%
2025-04-10	215.0800	217.4400	205.7100	213.3100	-4.555%	542,700	+49.243%
2025-04-09	203.3800	225.4250	194.3600	223.4900	+7.401%	968,033	+42.445%
2025-04-08	222.5400	224.3300	204.3400	208.0900	-3.070%	469,061	+52.987%
2025-04-07	209.3100	225.0350	205.6000	214.6800	-2.232%	560,942	+48.290%
2025-04-04	224.2400	225.2400	212.9650	219.5800	-5.353%	577,795	+44.981%
2025-04-03	238.9600	241.5000	230.9500	232.0000	-7.518%	487,992	+37.220%
2025-04-02	242.1400	252.1000	242.1400	250.8600	+1.976%	182,897	+26.903%
2025-04-01	245.7100	248.8200	241.1600	246.0000	-0.770%	355,968	+29.411%
2025-03-31	243.6600	248.9150	240.9900	247.9100	+0.817%	198,995	+28.414%
2025-03-28	250.8200	252.8600	243.9500	245.9000	-1.840%	191,788	+29.463%
2025-03-27	255.2100	256.3600	249.1800	250.5100	-1.541%	236,075	+27.081%
2025-03-26	260.6400	263.2199	253.2500	254.4300	-2.025%	202,445	+25.123%
2025-03-25	259.6700	262.6700	256.8800	259.6900	-0.069%	201,472	+22.588%
2025-03-24	255.6700	261.9400	255.6700	259.8700	+3.844%	210,626	+22.504%
2025-03-21	251.5200	253.0000	246.9000	250.2500	-1.212%	426,551	+27.213%
2025-03-20	249.0100	256.3800	249.0100	253.3200	+0.134%	169,505	+25.671%
2025-03-19	249.6000	255.3800	248.6300	252.9800	+1.922%	229,792	+25.840%
2025-03-18	250.3500	252.5450	247.0100	248.2100	-2.079%	179,627	+28.258%
2025-03-17	248.7200	255.1200	248.6750	253.4800	+1.433%	312,769	+25.592%
2025-03-14	243.6600	249.9600	240.8200	249.9000	+4.199%	407,365	+27.391%
2025-03-13	250.3000	251.9250	236.5200	239.8300	-5.198%	419,848	+32.740%
2025-03-12	256.6000	256.6000	250.8750	252.9800	+2.934%	674,084	+25.840%
2025-03-11	241.0700	249.2000	237.0000	245.7700	+1.810%	552,990	+29.532%
2025-03-10	246.9900	248.5000	240.4800	241.4000	-3.486%	527,192	+31.877%
2025-03-07	257.4900	258.3700	243.5850	250.1200	-2.624%	580,886	+27.279%
2025-03-06	266.7400	269.2800	256.4700	256.8600	-4.944%	377,451	+23.939%
2025-03-05	260.3700	271.5550	260.3700	270.2200	+2.976%	410,225	+17.811%
2025-03-04	263.8700	264.7400	255.0650	262.4100	-1.726%	461,533	+21.318%
2025-03-03	272.2700	274.7000	265.0900	267.0200	-1.791%	285,559	+19.223%
2025-02-28	267.8800	272.4500	266.9300	271.8900	+1.539%	405,346	+17.088%
2025-02-27	272.2700	275.3225	266.9000	267.7700	-1.170%	251,392	+18.889%
2025-02-26	267.3500	273.0100	266.6950	270.9400	+2.022%	396,588	+17.498%
2025-02-25	267.3800	269.4500	261.6300	265.5700	+0.625%	378,976	+19.874%
2025-02-24	263.9600	267.0922	260.6300	263.9200	+0.706%	416,017	+20.624%
2025-02-21	273.3100	273.3450	259.7750	262.0700	-3.750%	359,997	+21.475%
2025-02-20	276.3900	277.6000	271.4725	272.2800	-2.503%	344,764	+16.920%
2025-02-19	274.1800	283.4800	272.9200	279.2700	-0.936%	564,238	+13.994%
2025-02-18	282.6900	285.9850	280.2450	281.9100	-0.276%	590,095	+12.926%
2025-02-14	279.5700	286.0000	279.5700	282.6900	+1.203%	263,025	+12.615%
2025-02-13	271.1400	281.4500	268.0150	279.3300	+3.013%	542,554	+13.969%
2025-02-12	268.9400	276.2700	268.9400	271.1600	-2.016%	393,259	+17.403%
2025-02-11	275.7900	281.2750	275.7900	276.7400	-0.970%	397,575	+15.036%
2025-02-10	279.5400	283.2300	276.7700	279.4500	+0.359%	410,486	+13.920%
2025-02-07	283.2200	283.2200	277.4700	278.4500	-1.465%	273,452	+14.329%
2025-02-06	287.0000	287.0000	276.0550	282.5900	-0.762%	473,323	+12.654%
2025-02-05	282.2600	286.9400	281.3100	284.7600	+2.307%	257,912	+11.796%
2025-02-04	275.7900	279.6100	274.9200	278.3400	+0.571%	206,424	+14.375%
2025-02-03	276.0600	279.6600	271.6750	276.7600	-2.136%	368,674	+15.027%
2025-01-31	281.5800	286.9900	281.5800	282.8000	+0.163%	277,777	+12.571%
2025-01-30	283.8000	286.0000	280.3000	282.3400	+1.146%	198,391	+12.754%
2025-01-29	282.3000	284.7999	279.1300	279.1400	-0.803%	312,570	+14.047%
2025-01-28	280.0300	283.8500	278.3700	281.4000	+0.142%	284,155	+13.131%
2025-01-27	273.0600	283.3900	273.0600	281.0000	+1.760%	426,888	+13.292%
2025-01-24	272.0000	277.8600	272.0000	276.1400	+0.825%	383,785	+15.286%
2025-01-23	267.7300	275.6400	266.4866	273.8800	+1.618%	277,747	+16.237%
2025-01-22	271.3000	272.4499	267.9400	269.5200	-0.535%	319,088	+18.117%
2025-01-21	265.3800	271.1830	264.7200	270.9700	+3.550%	194,099	+17.485%
2025-01-17	262.5500	264.6700	260.6600	261.6800	+0.836%	152,877	+21.656%
2025-01-16	255.4900	262.6800	254.0100	259.5100	+1.292%	182,704	+22.674%
2025-01-15	251.2700	260.8000	247.7900	256.2000	+6.546%	400,368	+24.258%
2025-01-14	241.1000	241.6100	237.2900	240.4600	+1.034%	269,202	+32.392%
2025-01-13	237.3000	238.2250	234.3700	238.0000	-0.076%	317,552	+33.761%
2025-01-10	241.4600	241.4600	225.4950	238.1800	-3.936%	551,566	+33.659%
2025-01-08	248.2800	249.7200	243.9600	247.9400	-0.510%	352,818	+28.398%

document.getElementById("l2tG7y").onerror = function(){this.style.display='none';}; .dark-mode .XTHgV7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XTHgV7{ color: #333333; background-color: white; border: 2px solid #333333; }JLLJones Lang LaSalle, Inc.stock NYSE

JLL
Jones Lang LaSalle, Inc.
stock NYSE