Jones Lang LaSalle Incorporated (JLL) Historical Stock Data
334.65 ↓2.99 (-0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JLL is up 0.45% a day on average. There have been 17 days where Jones Lang LaSalle Incorporated closed green and 13 days where JLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 340.14 | 334.65 | ↓$5.49 (-1.61%) | 329.68 | 340.14 | 332.80K |
| 2025-12-11 | 332.18 | 337.64 | ↑$5.46 (1.64%) | 327.92 | 338.89 | 369K |
| 2025-12-10 | 325.86 | 331.36 | ↑$5.50 (1.69%) | 325.55 | 332.52 | 405.87K |
| 2025-12-09 | 319.00 | 325.16 | ↑$6.16 (1.93%) | 316.43 | 328.08 | 406.84K |
| 2025-12-08 | 326.07 | 319.97 | ↓$6.10 (-1.87%) | 318.77 | 327.28 | 365.75K |
| 2025-12-05 | 325.20 | 327.64 | ↑$2.44 (0.75%) | 325.04 | 331.36 | 237.70K |
| 2025-12-04 | 328.75 | 327.52 | ↓$1.23 (-0.37%) | 325.12 | 331.35 | 274.48K |
| 2025-12-03 | 326.69 | 329.60 | ↑$2.91 (0.89%) | 322.83 | 332.02 | 303.12K |
| 2025-12-02 | 325.92 | 324.26 | ↓$1.66 (-0.51%) | 319.74 | 328.82 | 254.24K |
| 2025-12-01 | 321.80 | 323.85 | ↑$2.05 (0.64%) | 320.45 | 327.37 | 330.60K |
| 2025-11-28 | 327.47 | 325.69 | ↓$1.78 (-0.54%) | 324.42 | 332.07 | 216.49K |
| 2025-11-26 | 329.98 | 330.03 | ↑$0.05 (0.02%) | 326.54 | 335.83 | 337.08K |
| 2025-11-25 | 319.66 | 330.72 | ↑$11.06 (3.46%) | 317.96 | 331.74 | 426.75K |
| 2025-11-24 | 314.60 | 318.45 | ↑$3.85 (1.22%) | 314.16 | 320.52 | 343.08K |
| 2025-11-21 | 305.82 | 314.87 | ↑$9.05 (2.96%) | 305.82 | 316.12 | 307.09K |
| 2025-11-20 | 307.06 | 301.66 | ↓$5.40 (-1.76%) | 301.55 | 315.52 | 379.54K |
| 2025-11-19 | 297.85 | 303.26 | ↑$5.41 (1.82%) | 293.96 | 304.56 | 365.80K |
| 2025-11-18 | 293.22 | 297.28 | ↑$4.06 (1.38%) | 289.96 | 299.27 | 353.99K |
| 2025-11-17 | 302.73 | 292.36 | ↓$10.37 (-3.43%) | 291.75 | 305.97 | 321.57K |
| 2025-11-14 | 299.56 | 302.57 | ↑$3.01 (1.00%) | 297.47 | 304.18 | 254.03K |
| 2025-11-13 | 305.26 | 301.88 | ↓$3.38 (-1.11%) | 299.14 | 309.84 | 244.58K |
| 2025-11-12 | 307.88 | 307.26 | ↓$0.62 (-0.20%) | 304.98 | 310.38 | 297.62K |
| 2025-11-11 | 301.59 | 308.54 | ↑$6.95 (2.30%) | 301.59 | 309.47 | 244.36K |
| 2025-11-10 | 299.60 | 299.77 | ↑$0.17 (0.06%) | 294.43 | 304.17 | 301.56K |
| 2025-11-07 | 288.09 | 299.56 | ↑$11.47 (3.98%) | 286.92 | 300.26 | 331.76K |
| 2025-11-06 | 288.69 | 288.07 | ↓$0.62 (-0.21%) | 287.61 | 291.75 | 303.07K |
| 2025-11-05 | 290.15 | 287.62 | ↓$2.53 (-0.87%) | 274.71 | 292.54 | 716.21K |
| 2025-11-04 | 299.54 | 299.04 | ↓$0.50 (-0.17%) | 294.23 | 300.84 | 464.98K |
| 2025-11-03 | 301.47 | 300.06 | ↓$1.41 (-0.47%) | 295.07 | 302.21 | 270.69K |
| 2025-10-31 | 302.82 | 305.09 | ↑$2.27 (0.75%) | 298.31 | 307.56 | 353.52K |
Create an account or log in to view more rows.
$JLL buy bitches
$JLL like if you’re buying Monday!! Let’s Go!!
$JLL watch for another rejection up here
$JLL I would not be a bear now
$JLL I do it for the thrills!
$JLL LETS GOOOOOOOO!!!!!!!
$JLL when's the offering?
$JLL we need one good push to moon this.
$JLL recovery hasn’t even started yet.. imo
$JLL what time we going green?