Jones Lang LaSalle Incorporated (JLL) Historical Stock Data
190.28 ↓0.86 (-0.45%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JLL is down -0.33% a day on average. There have been 14 days where Jones Lang LaSalle Incorporated closed green and 16 days where JLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 192.40 | 190.28 | ↓$2.12 (-1.10%) | 189.89 | 193.86 | 437.56K |
| 2024-05-06 | 193.44 | 191.14 | ↓$2.30 (-1.19%) | 190.80 | 200.73 | 565.39K |
| 2024-05-03 | 188.04 | 185.52 | ↓$2.52 (-1.34%) | 182.33 | 189.30 | 322.66K |
| 2024-05-02 | 182.85 | 183.99 | ↑$1.14 (0.62%) | 180.42 | 184.41 | 231.42K |
| 2024-05-01 | 180.14 | 180.41 | ↑$0.27 (0.15%) | 178.60 | 184.23 | 282.08K |
| 2024-04-30 | 181.35 | 180.70 | ↓$0.65 (-0.36%) | 180.50 | 184.05 | 219.86K |
| 2024-04-29 | 184.65 | 183.70 | ↓$0.95 (-0.51%) | 182.50 | 185.33 | 183.12K |
| 2024-04-26 | 180.63 | 182.50 | ↑$1.87 (1.04%) | 180.63 | 184.10 | 155.06K |
| 2024-04-25 | 180.10 | 180.51 | ↑$0.41 (0.23%) | 179.31 | 181.33 | 272.07K |
| 2024-04-24 | 181.51 | 181.86 | ↑$0.35 (0.19%) | 179.58 | 182.54 | 195.22K |
| 2024-04-23 | 179.83 | 182.33 | ↑$2.50 (1.39%) | 179.83 | 183.18 | 171.72K |
| 2024-04-22 | 176.60 | 179.02 | ↑$2.42 (1.37%) | 175.12 | 179.72 | 215.04K |
| 2024-04-19 | 174.26 | 175.11 | ↑$0.85 (0.49%) | 174.08 | 176.03 | 209.60K |
| 2024-04-18 | 174.65 | 175.00 | ↑$0.35 (0.20%) | 173.44 | 175.90 | 276.73K |
| 2024-04-17 | 174.71 | 173.39 | ↓$1.32 (-0.76%) | 173.04 | 175.71 | 217.87K |
| 2024-04-16 | 175.05 | 174.12 | ↓$0.93 (-0.53%) | 171.45 | 175.05 | 204.87K |
| 2024-04-15 | 181.98 | 176.26 | ↓$5.72 (-3.14%) | 175.50 | 181.98 | 192.89K |
| 2024-04-12 | 181.14 | 180.21 | ↓$0.93 (-0.51%) | 179.85 | 182.38 | 175.25K |
| 2024-04-11 | 183.81 | 182.30 | ↓$1.51 (-0.82%) | 181.92 | 184.48 | 300.35K |
| 2024-04-10 | 190.54 | 183.70 | ↓$6.84 (-3.59%) | 183.19 | 190.54 | 505.39K |
| 2024-04-09 | 194.43 | 194.00 | ↓$0.43 (-0.22%) | 189.60 | 195.71 | 307.81K |
| 2024-04-08 | 199.82 | 197.55 | ↓$2.27 (-1.14%) | 196.41 | 200.14 | 250.73K |
| 2024-04-05 | 195.40 | 198.34 | ↑$2.94 (1.50%) | 195.40 | 199.12 | 232.19K |
| 2024-04-04 | 197.56 | 196.46 | ↓$1.10 (-0.56%) | 194.94 | 200.11 | 351.76K |
| 2024-04-03 | 194.00 | 194.31 | ↑$0.31 (0.16%) | 192.00 | 195.14 | 299.15K |
| 2024-04-02 | 187.82 | 189.14 | ↑$1.32 (0.70%) | 185.93 | 189.39 | 224.39K |
| 2024-04-01 | 194.91 | 190.31 | ↓$4.60 (-2.36%) | 189.97 | 194.91 | 266.26K |
| 2024-03-28 | 193.96 | 195.09 | ↑$1.13 (0.58%) | 193.96 | 196.61 | 272.20K |
| 2024-03-27 | 192.92 | 193.88 | ↑$0.96 (0.50%) | 191.93 | 194.54 | 190.59K |
| 2024-03-26 | 192.24 | 190.64 | ↓$1.60 (-0.83%) | 190.47 | 193.45 | 318.87K |
Create an account or log in to view more rows.
$JLL my hands are made out of diamonds
$JLL I warned everyone this company sucks
$JLL when is earnings
$JLL Very bullish action
$JLL why not Monday yet
$JLL I still don’t wanna buy it
$JLL Longs will be rewarded handsomely
$JLL good support.....
$JLL we want higher!!!
$JLL the redness has arrived