NYSE : JLL
Jones Lang LaSalle Incorporated — Price history
Real Estate · Real Estate Services · United States
Last price 359.79 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jones Lang LaSalle Incorporated (JLL) closed at 379.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 365 | 387.68 | 365 | 379.29 | 752,104 | +5.42% |
| 2026-10-30 | 354 | 360.48 | 354 | 359.79 | 630,090 | +1.79% |
| 2026-10-29 | 337.71 | 353.71 | 333.565 | 353.47 | 945,811 | +6.04% |
| 2026-10-28 | 314.99 | 337.57 | 313.9 | 333.34 | 1,098,402 | +11.14% |
| 2026-10-27 | 301.76 | 303.298 | 297.5 | 299.93 | 467,799 | -0.23% |
| 2026-10-26 | 299 | 305.55 | 298.425 | 300.61 | 365,210 | +0.10% |
| 2026-10-23 | 310.1 | 312.515 | 299.85 | 300.3 | 586,598 | -3.92% |
| 2026-10-22 | 303.23 | 313.83 | 302.95 | 312.55 | 456,607 | +2.12% |
| 2026-10-21 | 310.53 | 312.74 | 302.855 | 306.05 | 415,996 | -0.95% |
| 2026-10-20 | 306.93 | 314.27 | 305.685 | 308.99 | 416,522 | +2.10% |
| 2026-10-19 | 304.96 | 310.135 | 300.92 | 302.63 | 341,954 | -0.94% |
| 2026-10-16 | 312.54 | 315.108 | 302.55 | 305.51 | 428,612 | -1.70% |
| 2026-10-15 | 300.37 | 310.8 | 298.63 | 310.79 | 514,746 | +5.26% |
| 2026-10-14 | 293.85 | 295.685 | 289.53 | 295.25 | 408,826 | -1.03% |
| 2026-10-13 | 300.87 | 302.47 | 291.38 | 298.32 | 368,428 | +0.07% |
| 2026-10-12 | 300 | 301.04 | 295.035 | 298.1 | 328,990 | -0.59% |
| 2026-10-09 | 301.71 | 302.67 | 296.76 | 299.87 | 391,713 | -1.08% |
| 2026-10-08 | 293.27 | 304.88 | 292.52 | 303.14 | 453,518 | +2.18% |
| 2026-10-07 | 299 | 301.32 | 286.49 | 296.66 | 465,747 | -2.29% |
| 2026-10-06 | 302.74 | 308.87 | 302 | 303.62 | 422,871 | +0.40% |
| 2026-10-05 | 307 | 307.69 | 299.83 | 302.41 | 593,833 | -1.43% |
| 2026-10-02 | 310.31 | 318.184 | 305.75 | 306.81 | 500,071 | -0.41% |
| 2026-10-01 | 303.36 | 308.95 | 299.775 | 308.07 | 720,747 | +0.83% |
| 2026-09-30 | 311.47 | 311.54 | 304.05 | 305.52 | 561,942 | -1.76% |
| 2026-09-29 | 313.45 | 316.39 | 308.18 | 311 | 571,480 | -0.99% |
| 2026-09-28 | 320 | 320.02 | 311.24 | 314.1 | 443,697 | -2.43% |
| 2026-09-25 | 324.94 | 327.03 | 321.62 | 321.91 | 367,010 | -0.77% |
| 2026-09-24 | 325.04 | 327.6 | 322.125 | 324.4 | 324,042 | +0.10% |
| 2026-09-23 | 331.31 | 333.565 | 323.15 | 324.06 | 403,458 | -3.37% |
| 2026-09-22 | 343.97 | 343.97 | 331.87 | 335.36 | 322,924 | -1.39% |
| 2026-09-21 | 339.35 | 342 | 338.34 | 340.07 | 326,889 | +1.10% |
| 2026-09-18 | 335.32 | 337.775 | 332.47 | 336.38 | 631,399 | -0.14% |
| 2026-09-17 | 345.98 | 346.605 | 336.365 | 336.84 | 238,996 | -0.98% |
| 2026-09-16 | 339.89 | 350.62 | 336.76 | 340.18 | 402,197 | -0.25% |
| 2026-09-15 | 341.14 | 343.225 | 339.33 | 341.04 | 262,855 | -0.73% |
| 2026-09-14 | 351.29 | 351.99 | 339.99 | 343.55 | 435,871 | -0.99% |
| 2026-09-11 | 345.86 | 350.95 | 344.6 | 346.97 | 279,096 | +1.41% |
| 2026-09-10 | 345.67 | 352.26 | 339.71 | 342.16 | 273,535 | -1.17% |
| 2026-09-09 | 356.98 | 357.23 | 345.298 | 346.2 | 288,966 | -1.68% |
| 2026-09-08 | 367.78 | 367.78 | 351.575 | 352.11 | 216,478 | -2.83% |
| 2026-09-04 | 357.96 | 364.5 | 355.52 | 362.36 | 240,859 | +0.02% |
| 2026-09-03 | 356.76 | 367.61 | 355.92 | 362.3 | 304,565 | +3.53% |
| 2026-09-02 | 363.86 | 363.86 | 347.215 | 349.93 | 302,959 | -1.34% |
| 2026-09-01 | 366.6 | 366.6 | 353.53 | 354.67 | 355,721 | -3.06% |
| 2026-08-31 | 374.23 | 375.76 | 365.64 | 365.87 | 570,317 | -3.21% |
| 2026-08-28 | 379.84 | 383.57 | 377.74 | 378.01 | 250,986 | -0.20% |
| 2026-08-27 | 383.13 | 386.495 | 378.59 | 378.75 | 216,591 | -1.90% |
| 2026-08-26 | 391.18 | 391.18 | 384.87 | 386.08 | 329,073 | -1.71% |
| 2026-08-25 | 385.58 | 393.11 | 382.53 | 392.79 | 243,561 | +1.44% |
| 2026-08-24 | 387.75 | 393.07 | 383.22 | 387.21 | 225,248 | -0.04% |
| 2026-08-21 | 391.8 | 391.8 | 383.12 | 387.37 | 257,375 | +0.80% |
| 2026-08-20 | 385.53 | 390.71 | 381.16 | 384.3 | 302,045 | -1.51% |
| 2026-08-19 | 375.16 | 393.84 | 375.16 | 390.21 | 429,229 | +5.17% |
| 2026-08-18 | 373.1 | 376.85 | 362.05 | 371.03 | 398,755 | +0.19% |
| 2026-08-17 | 372.75 | 373.11 | 368.47 | 370.31 | 341,837 | -1.25% |
| 2026-08-14 | 369.28 | 375.71 | 366.26 | 375 | 339,804 | +1.48% |
| 2026-08-13 | 364 | 369.7 | 361.775 | 369.52 | 247,822 | +1.87% |
| 2026-08-12 | 368.79 | 368.79 | 359.64 | 362.74 | 282,951 | -0.17% |
| 2026-08-11 | 356.31 | 364.74 | 356.31 | 363.36 | 215,133 | +1.68% |
| 2026-08-10 | 358.69 | 362.39 | 354.593 | 357.35 | 215,492 | -1.39% |
| 2026-08-07 | 364.05 | 371.945 | 361 | 362.38 | 324,236 | -0.36% |
| 2026-08-06 | 372.71 | 372.71 | 360.22 | 363.69 | 236,529 | -2.56% |
| 2026-08-05 | 368.93 | 373.29 | 363.912 | 373.24 | 281,427 | +1.46% |
| 2026-08-04 | 365.83 | 369.95 | 363.5 | 367.86 | 324,235 | +0.49% |
| 2026-08-03 | 357.13 | 367.37 | 357.13 | 366.06 | 417,382 | +3.11% |
| 2026-07-31 | 360.01 | 365.43 | 353.945 | 355.03 | 410,028 | -1.85% |
| 2026-07-30 | 350 | 363.89 | 347.775 | 361.72 | 727,719 | +6.39% |
| 2026-07-29 | 339.77 | 349.813 | 337.645 | 340 | 675,603 | -0.90% |
| 2026-07-28 | 337.43 | 344.16 | 335.585 | 343.08 | 454,059 | +2.98% |
| 2026-07-27 | 329.06 | 334.17 | 328.85 | 333.15 | 281,815 | +2.37% |
| 2026-07-24 | 322.6 | 329.55 | 322.16 | 325.45 | 263,150 | +1.90% |
| 2026-07-23 | 320.81 | 324.615 | 315 | 319.38 | 281,546 | -1.44% |
| 2026-07-22 | 326.3 | 329.29 | 320 | 324.04 | 339,354 | -0.12% |
| 2026-07-21 | 323.44 | 329.03 | 322.26 | 324.44 | 436,290 | -0.46% |
| 2026-07-20 | 329.52 | 330.385 | 323.52 | 325.94 | 420,954 | -1.43% |
| 2026-07-17 | 334.21 | 338 | 328.01 | 330.67 | 418,492 | -1.54% |
| 2026-07-16 | 324.71 | 336.64 | 324.71 | 335.85 | 308,355 | +2.42% |
| 2026-07-15 | 315.26 | 334.78 | 315.26 | 327.91 | 530,237 | +4.30% |
| 2026-07-14 | 319.06 | 325.64 | 314.39 | 314.39 | 446,817 | -2.35% |
| 2026-07-13 | 326.95 | 330 | 320.01 | 321.95 | 319,264 | -0.77% |
| 2026-07-10 | 328.67 | 330.4 | 322.835 | 324.44 | 189,185 | +0.08% |
| 2026-07-09 | 321.41 | 329.35 | 320.08 | 324.19 | 378,817 | +0.05% |
| 2026-07-08 | 327.49 | 328.755 | 321.16 | 324.03 | 364,972 | -2.57% |
| 2026-07-07 | 332.98 | 338.75 | 331.82 | 332.57 | 381,725 | +0.82% |
| 2026-07-06 | 328.63 | 330.515 | 323.421 | 329.86 | 295,582 | +0.73% |
| 2026-07-02 | 321.89 | 327.99 | 320.53 | 327.46 | 404,857 | +2.86% |
| 2026-07-01 | 311.16 | 323.64 | 308.92 | 318.35 | 392,788 | +2.71% |
| 2026-06-30 | 315.64 | 315.64 | 308.94 | 309.95 | 364,016 | -1.00% |
| 2026-06-29 | 312.59 | 316.17 | 307.37 | 313.08 | 472,908 | -0.63% |
| 2026-06-26 | 305.89 | 315.29 | 303.88 | 315.06 | 941,933 | +3.72% |
| 2026-06-25 | 301.34 | 307.4 | 299.57 | 303.76 | 318,090 | +1.33% |
| 2026-06-24 | 304.95 | 305.06 | 297.01 | 299.78 | 250,149 | +0.28% |
| 2026-06-23 | 295.43 | 300.895 | 294.41 | 298.94 | 273,029 | +1.39% |
| 2026-06-22 | 294.26 | 298 | 291.38 | 294.84 | 293,317 | -0.82% |
| 2026-06-18 | 304.43 | 307.483 | 292.29 | 297.29 | 788,369 | -0.34% |
| 2026-06-17 | 300.67 | 313.36 | 296.927 | 298.31 | 622,340 | -1.47% |
| 2026-06-16 | 301.01 | 305.075 | 299.58 | 302.75 | 331,268 | +1.51% |
| 2026-06-15 | 302.07 | 309.96 | 295.93 | 298.24 | 322,538 | -0.57% |
| 2026-06-12 | 299.69 | 304.405 | 296.97 | 299.95 | 247,342 | +0.69% |
| 2026-06-11 | 302.4 | 302.4 | 294.64 | 297.88 | 245,943 | -0.11% |
| 2026-06-10 | 305.57 | 306.035 | 297.67 | 298.22 | 252,529 | -2.42% |
| 2026-06-09 | 295.4 | 307.585 | 294.935 | 305.61 | 440,662 | +3.71% |
| 2026-06-08 | 295.02 | 299.7 | 293.04 | 294.69 | 251,603 | -0.34% |
| 2026-06-05 | 298.4 | 298.4 | 294.105 | 295.71 | 296,876 | -1.11% |
| 2026-06-04 | 294.91 | 299.13 | 292.89 | 299.02 | 317,626 | +3.38% |
| 2026-06-03 | 291.55 | 292.96 | 288.69 | 289.25 | 320,748 | -2.28% |
| 2026-06-02 | 282.16 | 301.735 | 279.79 | 295.99 | 627,249 | +3.91% |
| 2026-06-01 | 280.78 | 285.845 | 277.92 | 284.86 | 500,438 | +0.90% |
| 2026-05-29 | 285.68 | 287.015 | 280.72 | 282.31 | 566,842 | -1.18% |
| 2026-05-28 | 287.76 | 291.405 | 281.67 | 285.68 | 409,442 | -1.48% |
| 2026-05-27 | 290.32 | 297.535 | 286.815 | 289.98 | 363,012 | +0.16% |
| 2026-05-26 | 293.45 | 295.24 | 287.675 | 289.51 | 362,085 | -0.75% |
| 2026-05-22 | 296.625 | 296.625 | 286.49 | 291.69 | 235,827 | -0.43% |
| 2026-05-21 | 290.09 | 293.94 | 285.845 | 292.94 | 409,852 | -0.03% |
| 2026-05-20 | 287.68 | 293.25 | 282.54 | 293.03 | 289,079 | +2.27% |
| 2026-05-19 | 289.48 | 295.79 | 286.11 | 286.52 | 428,264 | -0.82% |
| 2026-05-18 | 290.31 | 296.57 | 286.89 | 288.9 | 317,425 | +0.23% |
| 2026-05-15 | 285.99 | 289.975 | 276.03 | 288.23 | 711,973 | -0.24% |
| 2026-05-14 | 310.81 | 313.74 | 288.36 | 288.91 | 460,747 | -7.00% |
| 2026-05-13 | 314.44 | 316.47 | 305.92 | 310.66 | 321,607 | -1.62% |