Dark

JLL
Jones Lang LaSalle, Inc.
stock NYSE

At Close

Aug 21, 2026 3:59:53 PM EDT

387.27USD+0.773%(+2.97)257,376

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 8:52:30 AM EDT

385.15USD+0.221%(+0.85)1,097

After-hours

Aug 21, 2026 4:10:30 PM EDT

387.37USD+0.026%(+0.10)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	391.8000	391.8000	383.1200	387.3700	+0.799%	257,376	0.000%
2026-08-20	385.5300	390.7102	381.1600	384.3000	-1.515%	302,046	+0.799%
2026-08-19	375.1600	393.8400	375.1600	390.2100	+5.169%	429,230	-0.728%
2026-08-18	373.1000	376.8500	362.0502	371.0300	+0.194%	398,755	+4.404%
2026-08-17	372.7500	373.1099	368.4700	370.3100	-1.251%	341,837	+4.607%
2026-08-14	369.2800	375.7100	366.2600	375.0000	+1.483%	339,805	+3.299%
2026-08-13	364.0000	369.7000	361.7750	369.5200	+1.869%	247,822	+4.831%
2026-08-12	368.7900	368.7900	359.6400	362.7400	-0.171%	282,951	+6.790%
2026-08-11	356.3100	364.7400	356.3100	363.3600	+1.682%	215,134	+6.608%
2026-08-10	358.6900	362.3900	354.5932	357.3500	-1.388%	215,492	+8.401%
2026-08-07	364.0500	371.9450	361.0000	362.3800	-0.360%	324,236	+6.896%
2026-08-06	372.7100	372.7100	360.2200	363.6900	-2.559%	236,529	+6.511%
2026-08-05	368.9300	373.2900	363.9116	373.2400	+1.463%	281,427	+3.786%
2026-08-04	365.8300	369.9500	363.5000	367.8600	+0.492%	324,235	+5.304%
2026-08-03	357.1300	367.3700	357.1300	366.0600	+3.107%	417,382	+5.821%
2026-07-31	360.0100	365.4300	353.9450	355.0300	-1.849%	410,028	+9.109%
2026-07-30	350.0000	363.8900	347.7750	361.7200	+6.388%	727,719	+7.091%
2026-07-29	339.7700	349.8125	337.6450	340.0000	-0.898%	675,604	+13.932%
2026-07-28	337.4300	344.1600	335.5850	343.0800	+2.981%	454,060	+12.910%
2026-07-27	329.0600	334.1700	328.8500	333.1500	+2.366%	281,815	+16.275%
2026-07-24	322.6000	329.5500	322.1600	325.4500	+1.901%	263,150	+19.026%
2026-07-23	320.8100	324.6150	315.0000	319.3800	-1.438%	281,547	+21.288%
2026-07-22	326.3000	329.2900	320.0000	324.0400	-0.123%	339,355	+19.544%
2026-07-21	323.4400	329.0300	322.2600	324.4400	-0.460%	436,291	+19.396%
2026-07-20	329.5200	330.3850	323.5200	325.9400	-1.430%	420,955	+18.847%
2026-07-17	334.2100	338.0000	328.0100	330.6700	-1.542%	418,492	+17.147%
2026-07-16	324.7100	336.6400	324.7100	335.8500	+2.421%	308,355	+15.340%
2026-07-15	315.2600	334.7800	315.2600	327.9100	+4.300%	530,238	+18.133%
2026-07-14	319.0600	325.6400	314.3900	314.3900	-2.348%	446,817	+23.213%
2026-07-13	326.9500	330.0000	320.0100	321.9500	-0.767%	319,265	+20.320%
2026-07-10	328.6700	330.4000	322.8350	324.4400	+0.077%	189,168	+19.396%
2026-07-09	321.4100	329.3500	320.0800	324.1900	+0.049%	378,818	+19.489%
2026-07-08	327.4900	328.7550	321.1600	324.0300	-2.568%	364,973	+19.548%
2026-07-07	332.9800	338.7500	331.8200	332.5700	+0.822%	381,726	+16.478%
2026-07-06	328.6300	330.5150	323.4212	329.8600	+0.733%	295,582	+17.435%
2026-07-02	321.8900	327.9900	320.5300	327.4600	+2.862%	404,857	+18.295%
2026-07-01	311.1600	323.6400	308.9200	318.3500	+2.710%	392,788	+21.681%
2026-06-30	315.6400	315.6400	308.9400	309.9500	-1.000%	364,017	+24.978%
2026-06-29	312.5900	316.1700	307.3700	313.0800	-0.628%	472,909	+23.729%
2026-06-26	305.8900	315.2900	303.8800	315.0600	+3.720%	941,934	+22.951%
2026-06-25	301.3400	307.4000	299.5700	303.7600	+1.328%	318,091	+27.525%
2026-06-24	304.9500	305.0600	297.0100	299.7800	+0.281%	250,149	+29.218%
2026-06-23	295.4300	300.8950	294.4100	298.9400	+1.391%	273,029	+29.581%
2026-06-22	294.2600	298.0000	291.3800	294.8400	-0.824%	293,318	+31.383%
2026-06-18	304.4300	307.4825	292.2900	297.2900	-0.342%	788,369	+30.300%
2026-06-17	300.6700	313.3600	296.9273	298.3100	-1.467%	622,341	+29.855%
2026-06-16	301.0100	305.0750	299.5800	302.7500	+1.512%	331,269	+27.950%
2026-06-15	302.0700	309.9600	295.9300	298.2400	-0.570%	322,539	+29.885%
2026-06-12	299.6900	304.4050	296.9700	299.9500	+0.695%	247,342	+29.145%
2026-06-11	302.4000	302.4000	294.6400	297.8800	-0.114%	245,944	+30.042%
2026-06-10	305.5700	306.0350	297.6700	298.2200	-2.418%	252,530	+29.894%
2026-06-09	295.4000	307.5850	294.9350	305.6100	+3.706%	440,662	+26.753%
2026-06-08	295.0200	299.6999	293.0400	294.6900	-0.345%	251,604	+31.450%
2026-06-05	298.4000	298.4000	294.1050	295.7100	-1.107%	296,877	+30.997%
2026-06-04	294.9100	299.1300	292.8900	299.0200	+3.378%	317,626	+29.547%
2026-06-03	291.5500	292.9600	288.6900	289.2500	-2.277%	320,749	+33.922%
2026-06-02	282.1600	301.7345	279.7900	295.9900	+3.907%	626,629	+30.873%
2026-06-01	280.7800	285.8450	277.9200	284.8600	+0.903%	500,439	+35.986%
2026-05-29	285.6800	287.0150	280.7200	282.3100	-1.180%	566,842	+37.214%
2026-05-28	287.7600	291.4050	281.6700	285.6800	-1.483%	408,583	+35.596%
2026-05-27	290.3200	297.5350	286.8150	289.9800	+0.162%	362,311	+33.585%
2026-05-26	293.4500	295.2400	287.6750	289.5100	-0.747%	362,086	+33.802%
2026-05-22	296.6250	296.6250	286.4900	291.6900	-0.427%	235,828	+32.802%
2026-05-21	290.0900	293.9400	285.8450	292.9400	-0.031%	409,851	+32.235%
2026-05-20	287.6800	293.2500	282.5400	293.0300	+2.272%	289,079	+32.195%
2026-05-19	289.4800	295.7900	286.1100	286.5200	-0.824%	428,139	+35.198%
2026-05-18	290.3100	296.5700	286.8901	288.9000	+0.232%	317,425	+34.084%
2026-05-15	285.9900	289.9750	276.0300	288.2300	-0.235%	711,973	+34.396%
2026-05-14	310.8100	313.7400	288.3600	288.9100	-7.001%	460,748	+34.080%
2026-05-13	314.4400	316.4700	305.9200	310.6600	-1.621%	321,608	+24.693%
2026-05-12	322.5000	324.1400	315.7300	315.7800	-2.202%	252,668	+22.671%
2026-05-11	328.9900	329.4700	321.9700	322.8900	-2.116%	203,527	+19.970%
2026-05-08	331.5900	334.5400	327.8700	329.8700	+0.552%	274,136	+17.431%
2026-05-07	327.3700	332.2600	324.8700	328.0600	+0.780%	387,202	+18.079%
2026-05-06	322.6600	330.9500	322.6600	325.5200	+2.323%	358,959	+19.000%
2026-05-05	316.3200	321.4200	310.1300	318.1300	+1.042%	352,579	+21.765%
2026-05-04	314.8300	322.3940	312.9700	314.8500	-0.124%	442,704	+23.033%
2026-05-01	321.8500	324.1399	314.8750	315.2400	-0.908%	445,994	+22.881%
2026-04-30	328.5100	333.9650	312.0000	318.1300	-6.062%	877,334	+21.765%
2026-04-29	339.4800	342.0500	331.2900	338.6600	-0.846%	702,919	+14.383%
2026-04-28	344.3000	347.0950	340.4100	341.5500	-0.094%	353,879	+13.415%
2026-04-27	337.3600	343.9900	337.3600	341.8700	+0.978%	292,453	+13.309%
2026-04-24	339.9000	343.0850	336.9000	338.5600	+0.275%	291,276	+14.417%
2026-04-23	353.6200	355.1700	331.2050	337.6300	-3.858%	742,340	+14.732%
2026-04-22	350.2500	353.7150	344.8300	351.1800	+1.618%	387,493	+10.305%
2026-04-21	353.0000	359.2800	345.2400	345.5900	-2.229%	578,729	+12.089%
2026-04-20	345.8200	353.6950	345.8200	353.4700	+2.032%	454,143	+9.591%
2026-04-17	342.3900	349.4900	337.1600	346.4300	+3.638%	390,885	+11.818%
2026-04-16	333.7000	337.4000	332.0900	334.2700	+0.620%	285,806	+15.885%
2026-04-15	329.1300	334.9050	328.6400	332.2100	+1.373%	416,389	+16.604%
2026-04-14	325.0100	330.8400	324.7000	327.7100	+0.977%	277,305	+18.205%
2026-04-13	315.1700	325.7600	315.1700	324.5400	+2.140%	368,552	+19.360%
2026-04-10	319.3900	321.9800	314.0350	317.7400	-0.706%	317,694	+21.914%
2026-04-09	315.9400	321.6700	312.2800	320.0000	+0.461%	374,612	+21.053%
2026-04-08	320.0000	325.0000	318.4000	318.5300	+3.352%	492,360	+21.612%
2026-04-07	304.9300	310.3800	302.7950	308.2000	+0.463%	330,666	+25.688%
2026-04-06	305.9300	308.8700	304.7975	306.7800	+0.239%	268,885	+26.270%
2026-04-02	300.8400	314.0500	300.0800	306.0500	+0.098%	396,234	+26.571%
2026-04-01	304.9300	309.0540	303.2800	305.7500	+0.470%	417,086	+26.695%
2026-03-31	304.2000	309.6100	296.4250	304.3200	+2.465%	359,295	+27.290%
2026-03-30	297.3200	300.7400	294.1200	297.0000	+1.389%	444,392	+30.428%
2026-03-27	296.9600	297.8400	291.7000	292.9300	-2.500%	403,408	+32.240%
2026-03-26	297.1300	305.1100	296.3200	300.4400	+0.083%	370,949	+28.934%
2026-03-25	300.5600	304.6900	292.4000	300.1900	+1.330%	405,545	+29.042%
2026-03-24	293.7200	299.4900	290.8900	296.2500	-1.118%	489,738	+30.758%
2026-03-23	303.2400	308.6800	299.0278	299.6000	+1.974%	456,977	+29.296%
2026-03-20	298.6300	300.4850	291.6600	293.8000	-2.099%	642,042	+31.848%
2026-03-19	300.6600	305.7450	297.4300	300.1000	-1.250%	513,259	+29.080%
2026-03-18	299.8600	306.0850	298.4700	303.9000	+0.297%	556,901	+27.466%
2026-03-17	305.7200	310.3700	302.3500	303.0000	+0.808%	464,228	+27.845%
2026-03-16	306.9300	307.7000	299.6250	300.5700	+0.428%	530,182	+28.878%
2026-03-13	302.2600	305.4500	296.3500	299.2900	+1.734%	486,455	+29.430%
2026-03-12	282.3200	299.7900	281.6000	294.1900	+1.613%	847,910	+31.673%
2026-03-11	292.8400	295.0900	284.8650	289.5200	-2.044%	543,926	+33.797%
2026-03-10	300.5000	304.4900	291.7400	295.5600	-2.009%	361,017	+31.063%
2026-03-09	293.4600	302.7800	286.4500	301.6200	+0.795%	448,472	+28.430%
2026-03-06	301.8300	303.7700	294.7650	299.2400	-3.271%	366,837	+29.451%
2026-03-05	307.1200	315.1000	305.6000	309.3600	-0.518%	291,894	+25.217%
2026-03-04	310.1300	313.9680	308.7200	310.9700	+0.381%	329,308	+24.568%
2026-03-03	306.4950	315.2400	301.8000	309.7900	-1.228%	396,529	+25.043%
2026-03-02	305.0100	316.3900	301.6000	313.6400	-0.605%	475,055	+23.508%
2026-02-27	314.7600	319.7900	309.6400	315.5500	-2.225%	678,466	+22.760%
2026-02-26	319.3200	325.0000	318.3800	322.7300	+1.939%	452,439	+20.029%
2026-02-25	313.2500	316.7700	304.2700	316.5900	+1.807%	563,953	+22.357%
2026-02-24	303.3700	311.4900	303.3700	310.9700	+2.172%	509,904	+24.568%
2026-02-23	313.9900	317.8000	302.3100	304.3600	-3.070%	710,768	+27.274%
2026-02-20	314.8000	320.1900	311.2952	314.0000	+0.099%	683,973	+23.366%
2026-02-19	311.0000	315.8300	306.7300	313.6900	-0.232%	839,209	+23.488%
2026-02-18	296.0600	314.9900	284.1600	314.4200	+9.619%	1,014,106	+23.201%
2026-02-17	288.8400	291.0000	283.0200	286.8300	-0.802%	889,272	+35.052%
2026-02-13	284.9900	289.7599	271.6500	289.1500	+3.209%	1,326,229	+33.969%
2026-02-12	306.0800	308.7800	259.8300	280.1600	-7.572%	2,609,071	+38.267%
2026-02-11	342.0500	346.5850	300.9100	303.1100	-12.457%	1,562,027	+27.798%
2026-02-10	349.1400	352.0263	346.0400	346.2400	-0.069%	430,140	+11.879%
2026-02-09	342.8400	348.1400	341.6000	346.4800	+1.085%	329,171	+11.802%
2026-02-06	338.9900	345.9750	333.5900	342.7600	+2.335%	476,651	+13.015%
2026-02-05	335.0000	341.1600	331.1900	334.9400	+0.296%	472,205	+15.654%
2026-02-04	321.8100	334.4100	321.8100	333.9500	+0.943%	804,336	+15.996%
2026-02-03	353.5000	355.0500	328.7500	330.8300	-6.527%	726,245	+17.090%
2026-02-02	357.0000	360.7650	353.6900	353.9300	-1.112%	353,624	+9.448%
2026-01-30	354.4700	360.0900	351.1700	357.9100	-0.209%	382,221	+8.231%
2026-01-29	359.4000	363.0600	352.1000	358.6600	+0.643%	324,635	+8.005%
2026-01-28	356.9900	362.8950	353.8500	356.3700	+0.095%	294,554	+8.699%
2026-01-27	356.5900	360.1100	353.7100	356.0300	-0.330%	256,334	+8.803%
2026-01-26	355.1100	357.9800	351.1800	357.2100	+0.881%	271,536	+8.443%
2026-01-23	354.0000	356.9400	347.8800	354.0900	-0.637%	250,346	+9.399%
2026-01-22	357.1500	360.4600	354.7950	356.3600	+0.502%	485,226	+8.702%
2026-01-21	349.3300	357.3000	346.6500	354.5800	+2.956%	462,718	+9.248%
2026-01-20	347.8700	352.8800	342.1700	344.4000	-3.152%	422,105	+12.477%
2026-01-16	352.9700	357.4403	351.6000	355.6100	+0.452%	262,118	+8.931%
2026-01-15	343.0500	355.1800	339.0400	354.0100	+4.188%	369,667	+9.423%
2026-01-14	344.1400	346.1550	335.6500	339.7800	-1.704%	501,500	+14.006%
2026-01-13	349.1200	351.0600	343.9300	345.6700	-1.358%	249,567	+12.064%
2026-01-12	348.2900	352.7000	343.1700	350.4300	+0.109%	434,493	+10.541%
2026-01-09	348.3600	353.0100	347.1600	350.0500	+1.089%	350,497	+10.661%
2026-01-08	352.5900	355.0915	342.6000	346.2800	-1.826%	353,554	+11.866%
2026-01-07	351.8900	356.5700	349.8400	352.7200	+0.622%	486,532	+9.824%
2026-01-06	347.8500	351.9600	342.5700	350.5400	+0.395%	730,515	+10.507%
2026-01-05	341.5900	349.6900	332.9300	349.1600	+3.966%	417,649	+10.943%
2026-01-02	336.4300	337.5000	333.1300	335.8400	-0.187%	280,910	+15.344%
2025-12-31	338.9000	339.7750	335.2750	336.4700	-0.784%	249,624	+15.128%
2025-12-30	340.0800	341.8499	337.9900	339.1300	-0.569%	172,819	+14.225%
2025-12-29	346.9000	347.8100	340.6100	341.0700	-1.698%	251,226	+13.575%
2025-12-26	347.4300	347.4300	344.7900	346.9600	+0.014%	130,606	+11.647%
2025-12-24	344.6800	347.5200	342.2800	346.9100	+1.409%	117,148	+11.663%
2025-12-23	340.4100	342.7700	337.1700	342.0900	+0.476%	242,286	+13.236%
2025-12-22	336.1500	340.7325	335.0215	340.4700	+1.135%	274,316	+13.775%
2025-12-19	333.4100	338.3750	331.3300	336.6500	+0.733%	733,803	+15.066%
2025-12-18	336.2500	337.8450	330.6201	334.2000	+0.204%	419,176	+15.910%
2025-12-17	332.2700	339.4750	331.3500	333.5200	-0.063%	291,257	+16.146%
2025-12-16	329.6200	337.6400	326.7700	333.7300	+1.441%	352,896	+16.073%
2025-12-15	337.5800	338.5150	326.6850	328.9900	-1.691%	463,440	+17.745%
2025-12-12	340.1400	340.1400	329.6800	334.6500	-0.886%	332,804	+15.754%
2025-12-11	332.1800	338.8900	327.9200	337.6400	+1.895%	369,001	+14.729%
2025-12-10	325.8600	332.5200	325.5500	331.3600	+1.907%	405,870	+16.903%
2025-12-09	319.0000	328.0800	316.4300	325.1600	+1.622%	406,840	+19.132%
2025-12-08	326.0700	327.2803	318.7700	319.9700	-2.341%	365,749	+21.064%
2025-12-05	325.2000	331.3599	325.0407	327.6400	+0.037%	237,695	+18.230%
2025-12-04	328.7500	331.3500	325.1200	327.5200	-0.631%	274,480	+18.274%
2025-12-03	326.6900	332.0200	322.8300	329.6000	+1.647%	303,122	+17.527%
2025-12-02	325.9200	328.8156	319.7400	324.2600	+0.127%	254,236	+19.463%
2025-12-01	321.8000	327.3700	320.4500	323.8500	-0.565%	330,604	+19.614%
2025-11-28	327.4700	332.0700	324.4200	325.6900	-1.315%	216,491	+18.938%
2025-11-26	329.9800	335.8250	326.5356	330.0300	-0.209%	337,137	+17.374%
2025-11-25	319.6600	331.7400	317.9600	330.7200	+3.853%	426,753	+17.129%
2025-11-24	314.6000	320.5200	314.1600	318.4500	+1.137%	343,076	+21.642%
2025-11-21	305.8200	316.1200	305.8200	314.8700	+4.379%	307,094	+23.025%
2025-11-20	307.0600	315.5200	301.5500	301.6600	-0.528%	379,535	+28.413%
2025-11-19	297.8500	304.5600	293.9600	303.2600	+2.012%	365,802	+27.735%
2025-11-18	293.2200	299.2700	289.9550	297.2800	+1.683%	353,993	+30.305%
2025-11-17	302.7300	305.9700	291.7500	292.3600	-3.374%	321,569	+32.498%
2025-11-14	299.5600	304.1800	297.4700	302.5700	+0.229%	254,026	+28.027%
2025-11-13	305.2600	309.8400	299.1350	301.8800	-1.751%	244,575	+28.319%
2025-11-12	307.8800	310.3800	304.9800	307.2600	-0.415%	297,619	+26.072%
2025-11-11	301.5900	309.4700	301.5900	308.5400	+2.926%	244,361	+25.549%
2025-11-10	299.6000	304.1650	294.4300	299.7700	+0.070%	301,562	+29.222%
2025-11-07	288.0900	300.2600	286.9200	299.5600	+3.989%	331,763	+29.313%
2025-11-06	288.6900	291.7500	287.6100	288.0700	+0.156%	303,065	+34.471%
2025-11-05	290.1500	292.5400	274.7100	287.6200	-3.819%	716,209	+34.681%
2025-11-04	299.5400	300.8350	294.1200	299.0400	-0.340%	532,932	+29.538%
2025-11-03	301.4700	305.4000	295.0700	300.0600	-1.649%	346,843	+29.098%
2025-10-31	302.8200	307.5575	298.0000	305.0900	+0.293%	353,532	+26.969%
2025-10-30	302.2000	307.4300	296.6000	304.2000	+0.247%	226,170	+27.341%
2025-10-29	309.7900	313.1400	302.7000	303.4500	-2.737%	484,174	+27.655%
2025-10-28	315.1100	315.1100	311.3750	311.9900	-1.178%	180,045	+24.161%
2025-10-27	319.8800	319.8800	315.3300	315.7100	-0.404%	145,781	+22.698%
2025-10-24	320.6100	322.0700	313.4800	316.9900	+0.190%	265,127	+22.203%
2025-10-23	314.6800	320.0000	312.7700	316.3900	+1.077%	513,151	+22.434%
2025-10-22	311.5000	313.6250	308.8000	313.0200	+0.916%	314,046	+23.752%
2025-10-21	305.4500	313.1150	304.2400	310.1800	+1.254%	190,312	+24.886%
2025-10-20	301.8600	308.5700	298.2000	306.3400	+1.926%	239,830	+26.451%
2025-10-17	295.9000	300.6900	294.2100	300.5500	+0.761%	237,197	+28.887%
2025-10-16	306.6000	306.6000	296.6725	298.2800	-1.911%	346,016	+29.868%
2025-10-15	296.4400	304.5900	296.0000	304.0900	+3.176%	402,574	+27.387%
2025-10-14	288.6500	296.1900	288.6500	294.7300	+1.453%	319,277	+31.432%
2025-10-13	286.4000	291.5600	283.1350	290.5100	+2.570%	372,070	+33.341%
2025-10-10	290.5400	296.6100	282.0700	283.2300	-1.626%	305,009	+36.769%
2025-10-09	284.7300	289.2850	282.6800	287.9100	+1.477%	320,150	+34.546%
2025-10-08	286.7900	286.9700	281.4000	283.7200	-0.898%	280,938	+36.532%
2025-10-07	290.1100	292.9300	285.7300	286.2900	-1.639%	278,461	+35.307%
2025-10-06	294.7700	296.0750	287.0200	291.0600	-1.392%	220,433	+33.089%
2025-10-03	293.5400	296.4900	292.3500	295.1700	+0.617%	198,097	+31.236%
2025-10-02	295.3600	297.0600	291.4500	293.3600	-1.332%	253,897	+32.046%
2025-10-01	298.1200	300.1300	293.5950	297.3200	-0.322%	218,017	+30.287%
2025-09-30	300.7400	301.0000	294.7466	298.2800	-0.699%	260,710	+29.868%
2025-09-29	303.3000	304.4150	299.1650	300.3800	-0.371%	247,744	+28.960%
2025-09-26	302.4000	304.7500	299.5000	301.5000	+0.256%	358,992	+28.481%
2025-09-25	300.3500	302.6984	298.6100	300.7300	-0.932%	281,187	+28.810%
2025-09-24	312.1700	312.1700	302.1800	303.5600	-3.087%	610,116	+27.609%
2025-09-23	314.8800	317.5989	312.7900	313.2300	-0.143%	191,629	+23.670%
2025-09-22	316.3400	317.3950	311.9600	313.6800	-1.507%	330,449	+23.492%
2025-09-19	321.3300	321.3300	315.9300	318.4800	-0.369%	913,534	+21.631%
2025-09-18	316.8800	321.3000	316.8800	319.6600	+0.845%	298,866	+21.182%
2025-09-17	313.3400	322.3650	313.3400	316.9800	+1.648%	478,194	+22.206%
2025-09-16	314.1200	315.0800	309.2675	311.8400	-0.609%	443,056	+24.221%
2025-09-15	313.1800	315.7700	311.7950	313.7500	+0.442%	399,899	+23.465%
2025-09-12	313.1300	314.6800	311.0650	312.3700	-0.649%	523,811	+24.010%
2025-09-11	309.4800	316.7900	307.5500	314.4100	+2.374%	464,773	+23.205%
2025-09-10	307.8700	310.8300	306.5000	307.1200	+0.059%	475,537	+26.130%
2025-09-09	311.1900	311.3000	306.2700	306.9400	-1.619%	381,303	+26.204%
2025-09-08	307.9300	313.9100	305.8100	311.9900	+0.161%	374,338	+24.161%
2025-09-05	311.5700	315.1400	307.7100	311.4900	+1.238%	337,902	+24.360%
2025-09-04	303.2000	307.9300	302.0450	307.6800	+2.335%	298,072	+25.900%
2025-09-03	300.2600	302.2350	297.0400	300.6600	-0.242%	294,926	+28.840%
2025-09-02	295.4600	301.4000	295.1700	301.3900	-1.368%	386,349	+28.528%
2025-08-29	306.6700	306.8250	302.7450	305.5700	+0.299%	325,454	+26.770%
2025-08-28	308.4200	308.4200	301.0700	304.6600	-0.389%	303,937	+27.148%
2025-08-27	304.9800	308.3250	303.2900	305.8500	+0.121%	365,364	+26.654%
2025-08-26	304.1400	308.6100	301.7000	305.4800	+0.322%	440,973	+26.807%
2025-08-25	300.9800	305.5800	300.9000	304.5000	+0.432%	408,082	+27.215%
2025-08-22	295.3300	306.2200	292.8128	303.1900	+3.513%	479,194	+27.765%
2025-08-21	295.4100	298.5500	292.5300	292.9000	-1.473%	331,287	+32.253%
2025-08-20	298.6600	298.8400	295.4000	297.2800	-0.658%	438,558	+30.305%
2025-08-19	294.4200	299.2900	293.1400	299.2500	+2.161%	649,299	+29.447%
2025-08-18	294.0500	295.6600	290.4100	292.9200	-0.401%	594,292	+32.244%
2025-08-15	294.6700	298.3950	292.2600	294.1000	+0.160%	377,426	+31.714%
2025-08-14	292.3800	296.0100	288.7900	293.6300	-1.108%	744,050	+31.925%
2025-08-13	285.0000	297.1500	284.1500	296.9200	+4.593%	598,859	+30.463%
2025-08-12	277.7600	284.1900	274.7900	283.8800	+2.933%	571,906	+36.456%
2025-08-11	277.4900	283.5000	275.7900	275.7900	-0.870%	563,730	+40.458%
2025-08-08	275.5600	279.3900	274.2500	278.2100	+1.418%	364,406	+39.237%
2025-08-07	277.7700	279.5400	273.3950	274.3200	-0.334%	465,334	+41.211%
2025-08-06	269.0000	276.9100	264.6100	275.2400	+0.813%	824,779	+40.739%
2025-08-05	272.0000	273.4800	267.2700	273.0200	+0.958%	435,869	+41.883%
2025-08-04	268.5900	272.4200	267.5800	270.4300	+1.914%	303,805	+43.242%
2025-08-01	268.0400	269.0650	262.3350	265.3500	-1.853%	404,097	+45.985%
2025-07-31	271.3700	274.8500	270.3300	270.3600	-0.742%	573,269	+43.279%
2025-07-30	275.5000	278.6500	269.5000	272.3800	-1.272%	458,346	+42.217%
2025-07-29	270.0000	282.6250	267.4950	275.8900	+5.037%	777,178	+40.407%
2025-07-28	264.9700	267.0919	262.6500	262.6600	-0.991%	353,647	+47.480%
2025-07-25	263.1300	265.3750	258.1900	265.2900	+1.500%	242,513	+46.018%
2025-07-24	260.0100	263.0200	259.0500	261.3700	+0.219%	275,479	+48.208%
2025-07-23	263.2500	263.9200	259.8500	260.8000	+0.292%	237,506	+48.531%
2025-07-22	255.3200	260.8150	253.2150	260.0400	+2.588%	499,208	+48.966%
2025-07-21	255.0600	258.6286	253.4800	253.4800	+0.083%	327,618	+52.821%
2025-07-18	253.0400	254.4100	251.5400	253.2700	+0.552%	211,056	+52.947%
2025-07-17	249.9600	252.8600	248.0700	251.8800	+0.567%	348,253	+53.791%
2025-07-16	249.9000	252.5000	246.0750	250.4600	+0.607%	362,249	+54.663%
2025-07-15	257.1400	257.1400	248.8500	248.9500	-2.663%	412,639	+55.602%
2025-07-14	256.3900	258.2000	254.3850	255.7600	-0.440%	288,407	+51.458%
2025-07-11	255.4900	257.9600	254.8200	256.8900	-1.078%	396,141	+50.792%
2025-07-10	255.3000	261.3200	255.2600	259.6900	+1.720%	474,581	+49.166%
2025-07-09	257.0200	257.1900	251.9100	255.3000	+0.247%	413,397	+51.731%
2025-07-08	258.2700	261.1500	254.0950	254.6700	-1.470%	554,082	+52.107%
2025-07-07	258.6200	261.1500	256.0050	258.4700	-0.833%	367,974	+49.870%
2025-07-03	260.0000	261.9300	258.8150	260.6400	+0.633%	391,566	+48.623%
2025-07-02	256.8800	260.8300	255.8800	259.0000	+0.825%	636,968	+49.564%
2025-07-01	253.1800	260.9700	253.1800	256.8800	+0.430%	602,077	+50.798%
2025-06-30	257.5700	257.5700	254.1250	255.7800	-0.459%	427,447	+51.447%
2025-06-27	254.9700	260.0000	253.5100	256.9600	+1.337%	792,072	+50.751%
2025-06-26	247.3300	254.3100	244.9550	253.5700	+3.710%	710,771	+52.766%
2025-06-25	249.5400	250.6050	243.9400	244.5000	-2.543%	606,545	+58.434%
2025-06-24	249.6700	251.2800	247.7900	250.8800	+1.333%	354,040	+54.404%
2025-06-23	238.1200	248.1300	238.1200	247.5800	+3.825%	483,407	+56.463%
2025-06-20	237.9700	239.8150	237.0300	238.4600	+0.430%	465,946	+62.447%
2025-06-18	233.7100	240.0350	233.7100	237.4400	+1.592%	345,911	+63.144%
2025-06-17	238.6200	239.3600	233.1401	233.7200	-2.811%	522,301	+65.741%
2025-06-16	240.0300	242.1650	237.6100	240.4800	+1.473%	485,099	+61.082%
2025-06-13	236.2800	240.0000	235.0400	236.9900	-1.904%	706,512	+63.454%
2025-06-12	237.0200	243.7200	237.0200	241.5900	+1.722%	650,551	+60.342%
2025-06-11	239.1200	242.1000	237.1900	237.5000	+0.046%	577,025	+63.103%
2025-06-10	231.9900	237.5500	231.4800	237.3900	+2.820%	408,120	+63.179%
2025-06-09	231.3300	233.1800	230.2400	230.8800	+0.356%	382,911	+67.780%
2025-06-06	232.8900	233.8316	228.4800	230.0600	+0.148%	197,009	+68.378%
2025-06-05	228.5300	232.9700	228.4000	229.7200	+0.201%	444,771	+68.627%
2025-06-04	225.3300	230.8500	225.3300	229.2600	+1.930%	424,803	+68.965%
2025-06-03	219.8600	225.1200	217.9300	224.9200	+1.746%	493,431	+72.226%
2025-06-02	220.2900	221.5950	217.2100	221.0600	-0.736%	407,821	+75.233%
2025-05-30	221.7300	224.2600	220.8400	222.7000	+0.018%	519,066	+73.943%
2025-05-29	222.1600	223.4500	219.0400	222.6600	+1.195%	255,994	+73.974%
2025-05-28	222.2600	223.8200	219.9300	220.0300	-1.088%	264,907	+76.053%
2025-05-27	218.5900	222.8400	217.9650	222.4500	+3.096%	392,527	+74.138%
2025-05-23	211.8600	217.5300	211.8600	215.7700	+0.358%	313,729	+79.529%
2025-05-22	215.2800	216.1300	213.1900	215.0000	-0.200%	518,096	+80.172%
2025-05-21	225.0200	225.9650	214.9550	215.4300	-5.827%	756,094	+79.812%
2025-05-20	228.7300	230.4550	227.4400	228.7600	-1.149%	470,868	+69.335%
2025-05-19	231.8900	232.9000	230.2500	231.4200	-1.916%	337,220	+67.388%
2025-05-16	239.8600	239.8600	233.2100	235.9400	+0.170%	400,504	+64.182%
2025-05-15	233.7800	237.6200	232.3200	235.5400	-0.212%	358,950	+64.460%
2025-05-14	239.2000	239.5250	235.7900	236.0400	-1.494%	268,848	+64.112%
2025-05-13	241.0700	242.1000	238.7500	239.6200	-0.374%	300,528	+61.660%
2025-05-12	240.1500	243.0850	236.6400	240.5200	+4.742%	335,296	+61.055%
2025-05-09	228.5400	230.6300	226.4150	229.6300	+0.817%	311,287	+68.693%
2025-05-08	231.3200	232.8200	223.8300	227.7700	-0.171%	492,518	+70.071%
2025-05-07	220.0000	231.9900	220.0000	228.1600	-0.748%	499,405	+69.780%
2025-05-06	228.4100	232.4400	228.4100	229.8800	-1.271%	495,065	+68.510%
2025-05-05	232.2600	236.0950	232.1100	232.8400	-0.691%	344,550	+66.367%
2025-05-02	233.6700	237.4400	232.6400	234.4600	+2.166%	353,960	+65.218%
2025-05-01	228.6400	233.4300	225.1300	229.4900	+0.915%	304,099	+68.796%
2025-04-30	223.4800	227.8500	221.5600	227.4100	-0.416%	476,949	+70.340%
2025-04-29	225.1300	231.5000	224.2800	228.3600	+0.617%	316,737	+69.631%
2025-04-28	223.0000	229.2200	223.0000	226.9600	+1.060%	276,700	+70.678%
2025-04-25	223.3100	226.5700	222.8350	224.5800	-0.187%	226,912	+72.486%
2025-04-24	218.4600	227.6400	217.0100	225.0000	+2.693%	440,773	+72.164%
2025-04-23	218.5100	226.9200	217.8450	219.1000	+4.006%	427,882	+76.801%
2025-04-22	209.0600	212.0700	207.9200	210.6600	+2.977%	291,784	+83.884%
2025-04-21	208.8900	209.0850	201.9650	204.5700	-3.103%	408,068	+89.358%
2025-04-17	208.8300	212.9600	208.2800	211.1200	+0.223%	401,615	+83.483%
2025-04-16	213.4200	217.6200	207.3300	210.6500	-2.260%	571,760	+83.893%
2025-04-15	214.9300	219.6300	213.9100	215.5200	+0.139%	265,453	+79.737%
2025-04-14	215.8000	217.0400	211.6300	215.2200	+2.029%	280,775	+79.988%
2025-04-11	210.4700	213.2550	204.4050	210.9400	-1.111%	402,770	+83.640%
2025-04-10	215.0800	217.4400	205.7100	213.3100	-4.555%	542,700	+81.600%
2025-04-09	203.3800	225.4250	194.3600	223.4900	+7.401%	968,033	+73.328%
2025-04-08	222.5400	224.3300	204.3400	208.0900	-3.070%	469,061	+86.155%
2025-04-07	209.3100	225.0350	205.6000	214.6800	-2.232%	560,942	+80.441%
2025-04-04	224.2400	225.2400	212.9650	219.5800	-5.353%	577,795	+76.414%
2025-04-03	238.9600	241.5000	230.9500	232.0000	-7.518%	487,992	+66.970%
2025-04-02	242.1400	252.1000	242.1400	250.8600	+1.976%	182,897	+54.417%
2025-04-01	245.7100	248.8200	241.1600	246.0000	-0.770%	355,968	+57.467%
2025-03-31	243.6600	248.9150	240.9900	247.9100	+0.817%	198,995	+56.254%
2025-03-28	250.8200	252.8600	243.9500	245.9000	-1.840%	191,788	+57.532%
2025-03-27	255.2100	256.3600	249.1800	250.5100	-1.541%	236,075	+54.633%
2025-03-26	260.6400	263.2199	253.2500	254.4300	-2.025%	202,445	+52.250%
2025-03-25	259.6700	262.6700	256.8800	259.6900	-0.069%	201,472	+49.166%
2025-03-24	255.6700	261.9400	255.6700	259.8700	+3.844%	210,626	+49.063%
2025-03-21	251.5200	253.0000	246.9000	250.2500	-1.212%	426,551	+54.793%
2025-03-20	249.0100	256.3800	249.0100	253.3200	+0.134%	169,505	+52.917%
2025-03-19	249.6000	255.3800	248.6300	252.9800	+1.922%	229,792	+53.123%
2025-03-18	250.3500	252.5450	247.0100	248.2100	-2.079%	179,627	+56.065%
2025-03-17	248.7200	255.1200	248.6750	253.4800	+1.433%	312,769	+52.821%
2025-03-14	243.6600	249.9600	240.8200	249.9000	+4.199%	407,365	+55.010%
2025-03-13	250.3000	251.9250	236.5200	239.8300	-5.198%	419,848	+61.519%
2025-03-12	256.6000	256.6000	250.8750	252.9800	+2.934%	674,084	+53.123%
2025-03-11	241.0700	249.2000	237.0000	245.7700	+1.810%	552,990	+57.615%
2025-03-10	246.9900	248.5000	240.4800	241.4000	-3.486%	527,192	+60.468%
2025-03-07	257.4900	258.3700	243.5850	250.1200	-2.624%	580,886	+54.874%
2025-03-06	266.7400	269.2800	256.4700	256.8600	-4.944%	377,451	+50.810%
2025-03-05	260.3700	271.5550	260.3700	270.2200	+2.976%	410,225	+43.354%
2025-03-04	263.8700	264.7400	255.0650	262.4100	-1.726%	461,533	+47.620%

document.getElementById("K2y4KZ").onerror = function(){this.style.display='none';}; .dark-mode .PXDqkD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PXDqkD{ color: #333333; background-color: white; border: 2px solid #333333; }JLLJones Lang LaSalle, Inc.stock NYSE

JLL
Jones Lang LaSalle, Inc.
stock NYSE