Jones Lang LaSalle Incorporated Common Stock (JLL)
284.18
+1.83 (0.65%)
Jones Lang Lasalle Inc is a leading global real estate services firm that provides a comprehensive range of services for property owners, occupiers, and investors
The company specializes in real estate management, investment management, leasing, and advisory services, helping clients optimize their real estate portfolios, enhance investment performance, and achieve strategic business goals. With a focus on innovation and technology, Jones Lang Lasalle leverages market insights and expertise to deliver tailored solutions, ensuring clients can navigate the complexities of the real estate landscape effectively.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 283.80 | 286.00 | 280.30 | 282.34 | 210,090 | 282.34 |
| 1/29/2025 | 282.30 | 284.80 | 279.13 | 279.14 | 317,563 | 279.14 |
| 1/28/2025 | 280.03 | 283.85 | 278.37 | 281.40 | 287,783 | 281.40 |
| 1/27/2025 | 273.06 | 283.39 | 273.06 | 281.00 | 449,440 | 281.00 |
| 1/24/2025 | 272.00 | 277.86 | 272.00 | 276.14 | 387,535 | 276.14 |
| 1/23/2025 | 267.73 | 275.64 | 266.49 | 273.88 | 293,645 | 273.88 |
| 1/22/2025 | 271.30 | 272.45 | 267.94 | 269.52 | 317,997 | 269.52 |
| 1/21/2025 | 265.38 | 271.18 | 264.72 | 270.97 | 196,979 | 270.97 |
| 1/17/2025 | 262.55 | 264.67 | 260.66 | 261.68 | 156,597 | 261.68 |
| 1/16/2025 | 255.49 | 262.68 | 254.01 | 259.51 | 198,387 | 259.51 |
| 1/15/2025 | 251.27 | 260.80 | 247.79 | 256.20 | 404,550 | 256.20 |
| 1/14/2025 | 241.10 | 241.61 | 237.29 | 240.46 | 349,591 | 240.46 |
| 1/13/2025 | 237.30 | 238.22 | 234.37 | 238.00 | 336,166 | 238.00 |
| 1/10/2025 | 241.46 | 241.46 | 225.50 | 238.18 | 553,942 | 238.18 |
| 1/08/2025 | 248.28 | 249.72 | 243.96 | 247.94 | 353,589 | 247.94 |
| 1/07/2025 | 257.22 | 258.23 | 248.37 | 249.21 | 197,632 | 249.21 |
| 1/06/2025 | 254.54 | 260.88 | 254.54 | 256.29 | 261,328 | 256.29 |
| 1/03/2025 | 249.85 | 254.55 | 248.39 | 253.95 | 178,095 | 253.95 |
| 1/02/2025 | 255.33 | 255.33 | 247.04 | 249.31 | 311,560 | 249.31 |
| 12/31/2024 | 252.18 | 0.00 | 253.14 | 253.14 | 0 | 253.14 |
| 12/30/2024 | 251.41 | 253.40 | 247.23 | 252.18 | 130,747 | 252.18 |
| 12/27/2024 | 254.35 | 255.70 | 250.97 | 252.11 | 115,583 | 252.11 |
| 12/26/2024 | 254.02 | 255.90 | 253.19 | 254.78 | 135,115 | 254.78 |
| 12/24/2024 | 252.24 | 255.59 | 252.10 | 255.48 | 68,440 | 255.48 |
| 12/23/2024 | 248.32 | 254.46 | 246.30 | 254.09 | 197,590 | 254.09 |
| 12/20/2024 | 248.01 | 254.09 | 242.06 | 252.74 | 1,070,993 | 252.74 |
| 12/19/2024 | 255.75 | 258.89 | 246.54 | 246.54 | 254,043 | 246.54 |
| 12/18/2024 | 269.59 | 270.36 | 253.80 | 255.38 | 318,187 | 255.38 |
| 12/17/2024 | 268.79 | 271.74 | 267.76 | 268.27 | 255,395 | 268.27 |
| 12/16/2024 | 272.55 | 275.22 | 270.18 | 271.77 | 278,881 | 271.77 |
| 12/13/2024 | 273.39 | 274.06 | 267.67 | 269.58 | 274,771 | 269.58 |
| 12/12/2024 | 275.93 | 278.44 | 273.89 | 274.63 | 178,034 | 274.63 |
| 12/11/2024 | 271.84 | 278.73 | 270.58 | 276.37 | 419,650 | 276.37 |
| 12/10/2024 | 274.00 | 276.16 | 268.50 | 268.64 | 314,947 | 268.64 |
| 12/09/2024 | 277.37 | 278.80 | 271.76 | 273.01 | 299,439 | 273.01 |
| 12/06/2024 | 280.13 | 282.37 | 275.25 | 277.37 | 311,773 | 277.37 |
| 12/05/2024 | 275.45 | 277.64 | 273.09 | 273.47 | 363,290 | 273.47 |
| 12/04/2024 | 276.17 | 277.21 | 270.80 | 276.88 | 275,718 | 276.88 |
| 12/03/2024 | 279.15 | 280.37 | 275.63 | 278.95 | 222,068 | 278.95 |
| 12/02/2024 | 279.88 | 282.25 | 276.91 | 278.15 | 217,237 | 278.15 |
| 11/29/2024 | 282.36 | 283.82 | 280.05 | 280.60 | 119,463 | 280.60 |
| 11/27/2024 | 284.94 | 285.94 | 280.52 | 282.22 | 193,945 | 282.22 |
| 11/26/2024 | 281.51 | 284.17 | 279.53 | 283.23 | 274,030 | 283.23 |
| 11/25/2024 | 268.45 | 286.20 | 268.45 | 283.67 | 753,155 | 283.67 |
| 11/22/2024 | 261.22 | 263.38 | 258.55 | 263.27 | 330,674 | 263.27 |
| 11/21/2024 | 258.75 | 260.27 | 257.16 | 258.92 | 274,826 | 258.92 |
| 11/20/2024 | 256.77 | 257.37 | 254.05 | 256.62 | 259,813 | 256.62 |
| 11/19/2024 | 259.00 | 262.06 | 257.81 | 258.31 | 285,324 | 258.31 |
| 11/18/2024 | 259.00 | 262.39 | 259.00 | 262.26 | 206,754 | 262.26 |
| 11/15/2024 | 262.67 | 263.50 | 258.33 | 261.20 | 218,621 | 261.20 |
| 11/14/2024 | 265.41 | 266.39 | 261.59 | 262.76 | 285,407 | 262.76 |
| 11/13/2024 | 268.31 | 269.84 | 266.39 | 267.04 | 233,411 | 267.04 |
| 11/12/2024 | 272.31 | 274.60 | 265.65 | 266.44 | 290,097 | 266.44 |
| 11/11/2024 | 273.15 | 275.21 | 269.20 | 273.20 | 324,446 | 273.20 |
| 11/08/2024 | 267.02 | 272.83 | 266.02 | 269.06 | 347,208 | 269.06 |
| 11/07/2024 | 264.08 | 266.83 | 258.68 | 265.44 | 397,491 | 265.44 |
| 11/06/2024 | 287.61 | 288.50 | 256.20 | 262.08 | 861,335 | 262.08 |
| 11/05/2024 | 265.00 | 280.63 | 265.00 | 279.82 | 474,661 | 279.82 |
| 11/04/2024 | 265.21 | 268.93 | 264.62 | 267.86 | 247,498 | 267.86 |
| 11/01/2024 | 273.30 | 273.30 | 264.72 | 265.00 | 365,728 | 265.00 |
| 10/31/2024 | 273.42 | 276.02 | 270.62 | 270.96 | 294,784 | 270.96 |