Jones Lang LaSalle (JLL)
NYSE: JLL
· Real-Time Price · USD
293.07
-1.03 (-0.35%)
At close: Aug 18, 2025, 3:59 PM
292.92
-0.05%
After-hours: Aug 18, 2025, 06:04 PM EDT
JLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 294.05 | 295.66 | 290.41 | 292.92 | 292.92 | -0.40% | 592,272 |
| Aug 15, 2025 | 294.67 | 298.40 | 292.26 | 294.10 | 294.10 | 0.16% | 377,426 |
| Aug 14, 2025 | 292.38 | 296.01 | 288.79 | 293.63 | 293.63 | -1.11% | 744,050 |
| Aug 13, 2025 | 285.00 | 297.15 | 284.15 | 296.92 | 296.92 | 4.59% | 598,900 |
| Aug 12, 2025 | 277.76 | 284.19 | 274.79 | 283.88 | 283.88 | 2.93% | 571,906 |
| Aug 11, 2025 | 277.49 | 283.50 | 275.79 | 275.79 | 275.79 | -0.87% | 563,730 |
| Aug 8, 2025 | 275.56 | 279.39 | 274.25 | 278.21 | 278.21 | 1.42% | 364,406 |
| Aug 7, 2025 | 277.77 | 279.54 | 273.40 | 274.32 | 274.32 | -0.33% | 465,334 |
| Aug 6, 2025 | 269.00 | 276.91 | 264.61 | 275.24 | 275.24 | 0.81% | 824,800 |
| Aug 5, 2025 | 272.00 | 273.48 | 267.27 | 273.02 | 273.02 | 0.96% | 435,900 |
| Aug 4, 2025 | 268.59 | 272.42 | 267.58 | 270.43 | 270.43 | 1.91% | 303,805 |
| Aug 1, 2025 | 268.04 | 269.07 | 262.33 | 265.35 | 265.35 | -1.85% | 404,100 |
| Jul 31, 2025 | 271.37 | 274.85 | 270.33 | 270.36 | 270.36 | -0.74% | 573,300 |
| Jul 30, 2025 | 275.50 | 278.65 | 269.50 | 272.38 | 272.38 | -1.27% | 458,346 |
| Jul 29, 2025 | 270.00 | 282.63 | 267.50 | 275.89 | 275.89 | 5.04% | 777,200 |
| Jul 28, 2025 | 264.97 | 267.09 | 262.65 | 262.66 | 262.66 | -0.99% | 353,647 |
| Jul 25, 2025 | 263.13 | 265.38 | 258.19 | 265.29 | 265.29 | 1.50% | 242,513 |
| Jul 24, 2025 | 260.01 | 263.02 | 259.05 | 261.37 | 261.37 | 0.22% | 275,500 |
| Jul 23, 2025 | 263.25 | 263.92 | 259.85 | 260.80 | 260.80 | 0.29% | 237,506 |
| Jul 22, 2025 | 255.32 | 260.82 | 253.22 | 260.04 | 260.04 | 2.59% | 499,208 |